Franklin Wireless Corp. (FKWL)
NASDAQ: FKWL · Real-Time Price · USD
5.89
+0.18 (3.15%)
At close: Apr 1, 2025, 4:00 PM
6.04
+0.15 (2.63%)
After-hours: Apr 1, 2025, 4:25 PM EDT
Franklin Wireless Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 5.61 | 6.15 | 5.49 | 5.89 | 5.89 | 3.15% | 35,007 |
| Mar 31, 2025 | 5.59 | 5.71 | 5.30 | 5.71 | 5.71 | 1.96% | 22,615 |
| Mar 28, 2025 | 5.50 | 5.78 | 5.12 | 5.60 | 5.60 | -0.36% | 32,685 |
| Mar 27, 2025 | 5.79 | 5.79 | 5.36 | 5.62 | 5.62 | -2.94% | 32,398 |
| Mar 26, 2025 | 5.94 | 6.23 | 5.67 | 5.79 | 5.79 | -3.50% | 67,805 |
| Mar 25, 2025 | 5.88 | 6.21 | 5.84 | 6.00 | 6.00 | 2.04% | 51,285 |
| Mar 24, 2025 | 5.73 | 6.04 | 5.55 | 5.88 | 5.88 | 5.95% | 48,426 |
| Mar 21, 2025 | 5.62 | 5.69 | 5.34 | 5.55 | 5.55 | -2.46% | 45,895 |
| Mar 20, 2025 | 5.69 | 5.75 | 5.60 | 5.69 | 5.69 | - | 26,839 |
| Mar 19, 2025 | 5.73 | 5.81 | 5.54 | 5.69 | 5.69 | -0.70% | 33,166 |
| Mar 18, 2025 | 5.92 | 5.93 | 5.41 | 5.73 | 5.73 | -3.37% | 55,827 |
| Mar 17, 2025 | 5.80 | 5.93 | 5.59 | 5.93 | 5.93 | 2.24% | 40,024 |
| Mar 14, 2025 | 5.80 | 5.80 | 5.46 | 5.80 | 5.80 | - | 25,379 |
| Mar 13, 2025 | 5.94 | 5.94 | 5.38 | 5.80 | 5.80 | -2.68% | 53,597 |
| Mar 12, 2025 | 5.86 | 6.30 | 5.86 | 5.96 | 5.96 | 0.17% | 43,519 |
| Mar 11, 2025 | 6.22 | 6.26 | 5.83 | 5.95 | 5.95 | -5.85% | 36,871 |
| Mar 10, 2025 | 6.49 | 6.79 | 6.13 | 6.32 | 6.32 | -4.53% | 38,125 |
| Mar 7, 2025 | 6.40 | 6.64 | 6.05 | 6.62 | 6.62 | 2.32% | 62,181 |
| Mar 6, 2025 | 6.64 | 6.75 | 6.47 | 6.47 | 6.47 | -4.43% | 8,301 |
| Mar 5, 2025 | 6.67 | 6.77 | 6.59 | 6.77 | 6.77 | - | 20,585 |
| Mar 4, 2025 | 6.83 | 6.83 | 6.49 | 6.77 | 6.77 | -0.88% | 38,228 |
| Mar 3, 2025 | 6.90 | 7.15 | 6.65 | 6.83 | 6.83 | -1.30% | 81,588 |
| Feb 28, 2025 | 6.61 | 6.98 | 6.61 | 6.92 | 6.92 | 4.69% | 34,840 |
| Feb 27, 2025 | 6.88 | 7.04 | 6.61 | 6.61 | 6.61 | -3.92% | 33,284 |
| Feb 26, 2025 | 6.46 | 7.01 | 6.29 | 6.88 | 6.88 | 6.50% | 68,453 |
| Feb 25, 2025 | 6.79 | 6.79 | 5.48 | 6.46 | 6.46 | -4.86% | 108,675 |
| Feb 24, 2025 | 6.87 | 7.26 | 6.47 | 6.79 | 6.79 | -1.02% | 150,454 |
| Feb 21, 2025 | 6.61 | 7.45 | 6.61 | 6.86 | 6.86 | 2.39% | 121,063 |
| Feb 20, 2025 | 6.99 | 6.99 | 6.43 | 6.70 | 6.70 | -3.46% | 56,848 |
| Feb 19, 2025 | 7.00 | 7.30 | 6.76 | 6.94 | 6.94 | - | 178,144 |
| Feb 18, 2025 | 6.31 | 7.18 | 6.31 | 6.94 | 6.94 | 11.85% | 295,992 |
| Feb 14, 2025 | 6.11 | 6.28 | 6.02 | 6.21 | 6.21 | 2.06% | 56,850 |
| Feb 13, 2025 | 5.89 | 6.10 | 5.83 | 6.08 | 6.08 | 3.75% | 34,480 |
| Feb 12, 2025 | 5.59 | 5.88 | 5.37 | 5.86 | 5.86 | 6.55% | 122,210 |
| Feb 11, 2025 | 5.16 | 5.54 | 5.11 | 5.50 | 5.50 | 6.59% | 72,022 |
| Feb 10, 2025 | 5.15 | 5.19 | 5.08 | 5.16 | 5.16 | 0.19% | 21,514 |
| Feb 7, 2025 | 4.97 | 5.30 | 4.97 | 5.15 | 5.15 | 3.21% | 51,495 |
| Feb 6, 2025 | 4.86 | 5.05 | 4.85 | 4.99 | 4.99 | 3.31% | 38,218 |
| Feb 5, 2025 | 4.76 | 4.83 | 4.75 | 4.83 | 4.83 | - | 5,876 |
| Feb 4, 2025 | 4.56 | 4.92 | 4.56 | 4.83 | 4.83 | 5.85% | 19,358 |
| Feb 3, 2025 | 4.92 | 4.96 | 4.51 | 4.56 | 4.56 | -7.26% | 114,783 |
| Jan 31, 2025 | 5.00 | 5.00 | 4.90 | 4.92 | 4.92 | -2.25% | 7,756 |
| Jan 30, 2025 | 5.15 | 5.15 | 4.89 | 5.03 | 5.03 | -3.40% | 13,935 |
| Jan 29, 2025 | 5.26 | 5.28 | 5.17 | 5.21 | 5.21 | -1.51% | 20,452 |
| Jan 28, 2025 | 5.20 | 5.30 | 5.12 | 5.29 | 5.29 | 1.73% | 35,540 |
| Jan 27, 2025 | 5.05 | 5.20 | 4.88 | 5.20 | 5.20 | 4.21% | 84,938 |
| Jan 24, 2025 | 4.97 | 5.00 | 4.95 | 4.99 | 4.99 | - | 14,887 |
| Jan 23, 2025 | 4.95 | 5.00 | 4.88 | 4.99 | 4.99 | 2.04% | 65,906 |
| Jan 22, 2025 | 4.90 | 5.00 | 4.87 | 4.89 | 4.89 | -0.61% | 19,782 |
| Jan 21, 2025 | 4.95 | 4.95 | 4.81 | 4.92 | 4.92 | -0.61% | 30,150 |