Franklin Wireless Corp. (FKWL)
NASDAQ: FKWL · Real-Time Price · USD
4.150
-0.100 (-2.35%)
Nov 21, 2024, 1:38 PM EST - Market open
Franklin Wireless Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 4.18 | 4.27 | 4.15 | 4.15 | 4.15 | 0.48% | 1,323 |
| Nov 19, 2024 | 4.36 | 4.36 | 4.01 | 4.13 | 4.13 | -2.13% | 61,899 |
| Nov 18, 2024 | 4.27 | 4.39 | 4.15 | 4.22 | 4.22 | -1.17% | 24,998 |
| Nov 15, 2024 | 4.43 | 4.49 | 4.08 | 4.27 | 4.27 | -2.36% | 74,953 |
| Nov 14, 2024 | 4.29 | 4.37 | 4.28 | 4.37 | 4.37 | -0.61% | 1,683 |
| Nov 13, 2024 | 4.37 | 4.40 | 4.37 | 4.40 | 4.40 | 0.23% | 1,723 |
| Nov 12, 2024 | 4.36 | 4.42 | 4.36 | 4.39 | 4.39 | 0.46% | 25,123 |
| Nov 11, 2024 | 4.10 | 4.38 | 4.07 | 4.37 | 4.37 | 2.82% | 44,648 |
| Nov 8, 2024 | 4.18 | 4.26 | 4.18 | 4.25 | 4.25 | 1.43% | 38,035 |
| Nov 7, 2024 | 4.13 | 4.26 | 4.10 | 4.19 | 4.19 | -1.64% | 5,975 |
| Nov 6, 2024 | 4.15 | 4.26 | 3.74 | 4.26 | 4.26 | 2.65% | 16,682 |
| Nov 5, 2024 | 4.14 | 4.25 | 4.14 | 4.15 | 4.15 | -2.35% | 5,893 |
| Nov 4, 2024 | 4.24 | 4.25 | 4.10 | 4.25 | 4.25 | 0.71% | 15,374 |
| Nov 1, 2024 | 4.12 | 4.24 | 4.12 | 4.22 | 4.22 | 2.93% | 6,149 |
| Oct 31, 2024 | 4.14 | 4.14 | 4.06 | 4.10 | 4.10 | 1.23% | 2,271 |
| Oct 30, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -3.80% | 492 |
| Oct 29, 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0.48% | 1,342 |
| Oct 28, 2024 | 4.15 | 4.19 | 4.15 | 4.19 | 4.19 | 0.24% | 2,132 |
| Oct 25, 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.05% | 987 |
| Oct 24, 2024 | 4.10 | 4.22 | 4.10 | 4.18 | 4.18 | -1.23% | 14,505 |
| Oct 23, 2024 | 4.10 | 4.25 | 4.09 | 4.23 | 4.23 | -1.05% | 8,894 |
| Oct 22, 2024 | 4.15 | 4.31 | 4.15 | 4.28 | 4.28 | 1.79% | 4,682 |
| Oct 21, 2024 | 4.28 | 4.35 | 4.03 | 4.20 | 4.20 | -2.44% | 23,517 |
| Oct 18, 2024 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -0.12% | 697 |
| Oct 17, 2024 | 4.25 | 4.34 | 4.25 | 4.31 | 4.31 | 0.23% | 9,345 |
| Oct 16, 2024 | 4.35 | 4.35 | 4.26 | 4.30 | 4.30 | 0.47% | 7,635 |
| Oct 15, 2024 | 4.34 | 4.34 | 4.28 | 4.28 | 4.28 | -0.56% | 2,160 |
| Oct 14, 2024 | 4.29 | 4.33 | 4.25 | 4.30 | 4.30 | -0.60% | 1,372 |
| Oct 11, 2024 | 4.42 | 4.43 | 4.27 | 4.33 | 4.33 | 0.93% | 9,383 |
| Oct 10, 2024 | 4.37 | 4.43 | 4.26 | 4.29 | 4.29 | -1.88% | 5,721 |
| Oct 9, 2024 | 4.35 | 4.37 | 4.30 | 4.37 | 4.37 | 0.51% | 823 |
| Oct 8, 2024 | 4.44 | 4.44 | 4.35 | 4.35 | 4.35 | -2.25% | 624 |
| Oct 7, 2024 | 4.37 | 4.46 | 4.37 | 4.45 | 4.45 | 0.23% | 965 |
| Oct 4, 2024 | 4.50 | 4.50 | 4.40 | 4.44 | 4.44 | -0.22% | 4,124 |
| Oct 3, 2024 | 4.43 | 4.45 | 4.43 | 4.45 | 4.45 | 0.41% | 3,127 |
| Oct 2, 2024 | 4.50 | 4.50 | 4.43 | 4.43 | 4.43 | -1.73% | 12,581 |
| Oct 1, 2024 | 4.49 | 4.51 | 4.24 | 4.51 | 4.51 | -1.53% | 17,818 |
| Sep 30, 2024 | 4.37 | 4.59 | 4.36 | 4.58 | 4.58 | 0.44% | 8,903 |
| Sep 27, 2024 | 4.58 | 4.58 | 4.51 | 4.56 | 4.56 | 0.88% | 3,079 |
| Sep 26, 2024 | 4.52 | 4.56 | 4.40 | 4.52 | 4.52 | 0.44% | 10,803 |
| Sep 25, 2024 | 4.54 | 4.54 | 4.50 | 4.50 | 4.50 | -1.10% | 5,889 |
| Sep 24, 2024 | 4.49 | 4.55 | 4.45 | 4.55 | 4.55 | 3.17% | 13,352 |
| Sep 23, 2024 | 4.56 | 4.56 | 4.35 | 4.41 | 4.41 | -2.00% | 3,100 |
| Sep 20, 2024 | 4.07 | 4.50 | 4.07 | 4.50 | 4.50 | 11.39% | 73,399 |
| Sep 19, 2024 | 4.00 | 4.04 | 4.00 | 4.04 | 4.04 | 1.00% | 2,362 |
| Sep 18, 2024 | 4.07 | 4.27 | 4.00 | 4.00 | 4.00 | -4.31% | 16,153 |
| Sep 17, 2024 | 4.21 | 4.21 | 4.04 | 4.18 | 4.18 | -2.34% | 20,901 |
| Sep 16, 2024 | 4.24 | 4.28 | 4.05 | 4.28 | 4.28 | 1.90% | 14,332 |
| Sep 13, 2024 | 4.11 | 4.20 | 4.11 | 4.20 | 4.20 | 2.19% | 2,867 |
| Sep 12, 2024 | 4.17 | 4.25 | 4.10 | 4.11 | 4.11 | -0.96% | 11,874 |
| Sep 11, 2024 | 4.13 | 4.15 | 4.10 | 4.15 | 4.15 | -0.72% | 3,301 |
| Sep 10, 2024 | 4.24 | 4.24 | 4.06 | 4.18 | 4.18 | 0.97% | 11,465 |
| Sep 9, 2024 | 4.05 | 4.19 | 4.02 | 4.14 | 4.14 | 1.22% | 3,255 |
| Sep 6, 2024 | 4.10 | 4.17 | 4.01 | 4.09 | 4.09 | -2.85% | 5,958 |
| Sep 5, 2024 | 4.14 | 4.33 | 4.11 | 4.21 | 4.21 | 2.38% | 13,199 |
| Sep 4, 2024 | 4.01 | 4.24 | 4.01 | 4.11 | 4.11 | 2.29% | 13,089 |
| Sep 3, 2024 | 4.12 | 4.16 | 4.00 | 4.02 | 4.02 | -2.90% | 6,413 |
| Aug 30, 2024 | 4.17 | 4.20 | 4.14 | 4.14 | 4.14 | 3.50% | 1,060 |
| Aug 29, 2024 | 4.05 | 4.10 | 4.00 | 4.00 | 4.00 | -2.20% | 6,169 |
| Aug 28, 2024 | 4.13 | 4.13 | 4.09 | 4.09 | 4.09 | -0.90% | 1,262 |
| Aug 27, 2024 | 4.15 | 4.18 | 4.13 | 4.13 | 4.13 | 1.40% | 5,474 |
| Aug 26, 2024 | 4.13 | 4.14 | 4.06 | 4.07 | 4.07 | -1.93% | 2,990 |
| Aug 23, 2024 | 4.10 | 4.16 | 4.10 | 4.15 | 4.15 | 1.22% | 2,192 |
| Aug 22, 2024 | 4.28 | 4.28 | 3.99 | 4.10 | 4.10 | -1.68% | 14,816 |
| Aug 21, 2024 | 4.11 | 4.17 | 4.05 | 4.17 | 4.17 | 3.47% | 2,132 |
| Aug 20, 2024 | 4.04 | 4.09 | 4.03 | 4.03 | 4.03 | 0.25% | 1,999 |
| Aug 19, 2024 | 4.10 | 4.11 | 4.02 | 4.02 | 4.02 | -2.43% | 2,587 |
| Aug 16, 2024 | 4.16 | 4.16 | 4.03 | 4.12 | 4.12 | 0.24% | 3,875 |
| Aug 15, 2024 | 4.02 | 4.19 | 4.02 | 4.11 | 4.11 | 3.27% | 7,171 |
| Aug 14, 2024 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.00% | 718 |
| Aug 13, 2024 | 3.97 | 4.02 | 3.97 | 4.02 | 4.02 | - | 2,390 |
| Aug 12, 2024 | 3.99 | 4.13 | 3.99 | 4.02 | 4.02 | 0.50% | 14,834 |
| Aug 9, 2024 | 3.95 | 4.00 | 3.95 | 4.00 | 4.00 | 0.25% | 3,295 |
| Aug 8, 2024 | 4.04 | 4.04 | 3.97 | 3.99 | 3.99 | -1.24% | 1,543 |
| Aug 7, 2024 | 4.00 | 4.07 | 3.95 | 4.04 | 4.04 | 1.00% | 23,713 |
| Aug 6, 2024 | 4.00 | 4.16 | 4.00 | 4.00 | 4.00 | - | 12,097 |
| Aug 5, 2024 | 4.20 | 4.23 | 3.85 | 4.00 | 4.00 | -5.21% | 70,021 |
| Aug 2, 2024 | 4.31 | 4.32 | 4.22 | 4.22 | 4.22 | -3.43% | 11,945 |
| Aug 1, 2024 | 4.30 | 4.37 | 4.30 | 4.37 | 4.37 | 1.63% | 19,953 |
| Jul 31, 2024 | 4.26 | 4.30 | 4.25 | 4.30 | 4.30 | 0.70% | 4,563 |
| Jul 30, 2024 | 4.28 | 4.48 | 4.25 | 4.27 | 4.27 | -0.23% | 10,635 |
| Jul 29, 2024 | 4.15 | 4.32 | 4.15 | 4.28 | 4.28 | 3.13% | 6,840 |
| Jul 26, 2024 | 4.15 | 4.20 | 4.13 | 4.15 | 4.15 | - | 8,785 |
| Jul 25, 2024 | 4.19 | 4.19 | 4.15 | 4.15 | 4.15 | -1.19% | 1,339 |
| Jul 24, 2024 | 4.02 | 4.26 | 4.02 | 4.20 | 4.20 | 2.69% | 76,107 |
| Jul 23, 2024 | 4.07 | 4.09 | 4.07 | 4.09 | 4.09 | 0.25% | 14,887 |
| Jul 22, 2024 | 4.02 | 4.08 | 4.02 | 4.08 | 4.08 | 0.74% | 2,284 |
| Jul 19, 2024 | 4.07 | 4.10 | 3.98 | 4.05 | 4.05 | -0.74% | 16,938 |
| Jul 18, 2024 | 4.11 | 4.17 | 4.05 | 4.08 | 4.08 | -0.73% | 10,421 |
| Jul 17, 2024 | 3.84 | 4.16 | 3.84 | 4.11 | 4.11 | 5.12% | 60,770 |
| Jul 16, 2024 | 3.71 | 3.94 | 3.70 | 3.91 | 3.91 | 5.39% | 46,143 |
| Jul 15, 2024 | 3.62 | 3.77 | 3.61 | 3.71 | 3.71 | 2.49% | 44,956 |
| Jul 12, 2024 | 3.51 | 3.62 | 3.51 | 3.62 | 3.62 | 2.40% | 61,944 |
| Jul 11, 2024 | 3.48 | 3.55 | 3.48 | 3.54 | 3.54 | 1.14% | 10,710 |
| Jul 10, 2024 | 3.46 | 3.51 | 3.46 | 3.50 | 3.50 | 0.14% | 2,925 |
| Jul 9, 2024 | 3.47 | 3.49 | 3.46 | 3.49 | 3.49 | 0.58% | 2,913 |
| Jul 8, 2024 | 3.50 | 3.53 | 3.45 | 3.47 | 3.47 | -0.86% | 8,435 |
| Jul 5, 2024 | 3.51 | 3.52 | 3.46 | 3.50 | 3.50 | -1.41% | 14,396 |
| Jul 3, 2024 | 3.56 | 3.59 | 3.53 | 3.55 | 3.55 | -0.28% | 1,071 |
| Jul 2, 2024 | 3.52 | 3.60 | 3.50 | 3.56 | 3.56 | -1.11% | 18,708 |