Franklin Wireless Corp. (FKWL)
NASDAQ: FKWL · Real-Time Price · USD
4.740
-0.120 (-2.47%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Franklin Wireless Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20254.864.864.704.824.82-0.82%38,860
Apr 22, 20254.624.944.564.864.863.40%26,730
Apr 21, 20254.774.804.654.704.70-3.49%41,080
Apr 17, 20254.895.034.734.874.87-0.41%35,965
Apr 16, 20254.974.984.824.894.89-1.81%14,336
Apr 15, 20254.955.084.874.984.980.61%14,484
Apr 14, 20254.885.034.774.954.951.43%24,829
Apr 11, 20254.935.084.794.884.88-4.69%19,140
Apr 10, 20254.825.124.735.125.125.13%15,796
Apr 9, 20254.924.964.714.874.87-2.60%49,140
Apr 8, 20254.965.294.955.005.000.81%27,330
Apr 7, 20255.455.604.604.964.96-14.04%111,595
Apr 4, 20255.535.775.435.775.77-27,491
Apr 3, 20255.645.815.505.775.77-0.69%24,919
Apr 2, 20255.816.155.675.815.81-1.36%41,057
Apr 1, 20255.616.155.495.895.893.15%35,007
Mar 31, 20255.595.715.305.715.711.96%22,615
Mar 28, 20255.505.785.125.605.60-0.36%32,685
Mar 27, 20255.795.795.365.625.62-2.94%32,398
Mar 26, 20255.946.235.675.795.79-3.50%67,805
Mar 25, 20255.886.215.846.006.002.04%51,285
Mar 24, 20255.736.045.555.885.885.95%48,426
Mar 21, 20255.625.695.345.555.55-2.46%45,895
Mar 20, 20255.695.755.605.695.69-26,839
Mar 19, 20255.735.815.545.695.69-0.70%33,166
Mar 18, 20255.925.935.415.735.73-3.37%55,827
Mar 17, 20255.805.935.595.935.932.24%40,024
Mar 14, 20255.805.805.465.805.80-25,379
Mar 13, 20255.945.945.385.805.80-2.68%53,597
Mar 12, 20255.866.305.865.965.960.17%43,519
Mar 11, 20256.226.265.835.955.95-5.85%36,871
Mar 10, 20256.496.796.136.326.32-4.53%38,125
Mar 7, 20256.406.646.056.626.622.32%62,181
Mar 6, 20256.646.756.476.476.47-4.43%8,301
Mar 5, 20256.676.776.596.776.77-20,585
Mar 4, 20256.836.836.496.776.77-0.88%38,228
Mar 3, 20256.907.156.656.836.83-1.30%81,588
Feb 28, 20256.616.986.616.926.924.69%34,840
Feb 27, 20256.887.046.616.616.61-3.92%33,284
Feb 26, 20256.467.016.296.886.886.50%68,453
Feb 25, 20256.796.795.486.466.46-4.86%108,675
Feb 24, 20256.877.266.476.796.79-1.02%150,454
Feb 21, 20256.617.456.616.866.862.39%121,063
Feb 20, 20256.996.996.436.706.70-3.46%56,848
Feb 19, 20257.007.306.766.946.94-178,144
Feb 18, 20256.317.186.316.946.9411.85%295,992
Feb 14, 20256.116.286.026.216.212.06%56,850
Feb 13, 20255.896.105.836.086.083.75%34,480
Feb 12, 20255.595.885.375.865.866.55%122,210
Feb 11, 20255.165.545.115.505.506.59%72,022