Franklin Wireless Corp. (FKWL)
NASDAQ: FKWL · Real-Time Price · USD
4.010
0.00 (0.00%)
Jul 23, 2025, 9:30 AM - Market open
Franklin Wireless Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 3.95 | 4.04 | 3.95 | 4.01 | 4.01 | 0.75% | 11,764 |
| Jul 21, 2025 | 3.99 | 4.01 | 3.95 | 3.98 | 3.98 | 1.27% | 11,806 |
| Jul 18, 2025 | 3.95 | 4.00 | 3.93 | 3.93 | 3.93 | -0.51% | 6,510 |
| Jul 17, 2025 | 3.91 | 4.00 | 3.91 | 3.95 | 3.95 | 0.77% | 13,777 |
| Jul 16, 2025 | 3.95 | 3.95 | 3.92 | 3.92 | 3.92 | - | 4,422 |
| Jul 15, 2025 | 3.99 | 4.00 | 3.92 | 3.92 | 3.92 | -1.51% | 34,231 |
| Jul 14, 2025 | 4.04 | 4.04 | 3.98 | 3.98 | 3.98 | -1.49% | 3,667 |
| Jul 11, 2025 | 4.04 | 4.04 | 3.98 | 4.04 | 4.04 | - | 10,723 |
| Jul 10, 2025 | 4.05 | 4.07 | 4.04 | 4.04 | 4.04 | -0.49% | 5,356 |
| Jul 9, 2025 | 4.04 | 4.12 | 4.02 | 4.06 | 4.06 | 0.50% | 5,057 |
| Jul 8, 2025 | 4.02 | 4.18 | 4.02 | 4.04 | 4.04 | 0.50% | 10,034 |
| Jul 7, 2025 | 4.05 | 4.14 | 4.02 | 4.02 | 4.02 | -0.74% | 13,632 |
| Jul 3, 2025 | 4.06 | 4.13 | 4.02 | 4.05 | 4.05 | -0.25% | 7,375 |
| Jul 2, 2025 | 4.04 | 4.09 | 4.01 | 4.06 | 4.06 | -0.73% | 7,556 |
| Jul 1, 2025 | 4.10 | 4.15 | 4.05 | 4.09 | 4.09 | -2.15% | 8,704 |
| Jun 30, 2025 | 4.09 | 4.19 | 4.01 | 4.18 | 4.18 | 2.20% | 25,447 |
| Jun 27, 2025 | 3.95 | 4.09 | 3.95 | 4.09 | 4.09 | 3.54% | 30,485 |
| Jun 26, 2025 | 4.23 | 4.23 | 3.95 | 3.95 | 3.95 | -1.50% | 6,740 |
| Jun 25, 2025 | 3.95 | 4.14 | 3.95 | 4.01 | 4.01 | 0.25% | 13,983 |
| Jun 24, 2025 | 3.96 | 4.00 | 3.93 | 4.00 | 4.00 | 1.78% | 3,015 |
| Jun 23, 2025 | 3.94 | 3.99 | 3.92 | 3.93 | 3.93 | -0.51% | 7,457 |
| Jun 20, 2025 | 3.93 | 3.99 | 3.92 | 3.95 | 3.95 | 0.25% | 12,170 |
| Jun 18, 2025 | 3.95 | 3.97 | 3.94 | 3.94 | 3.94 | -0.25% | 3,709 |
| Jun 17, 2025 | 3.98 | 4.09 | 3.94 | 3.95 | 3.95 | -0.75% | 20,100 |
| Jun 16, 2025 | 3.93 | 4.01 | 3.93 | 3.98 | 3.98 | 1.53% | 10,932 |
| Jun 13, 2025 | 4.05 | 4.05 | 3.92 | 3.92 | 3.92 | -3.69% | 38,634 |
| Jun 12, 2025 | 4.05 | 4.15 | 4.05 | 4.07 | 4.07 | -0.25% | 25,778 |
| Jun 11, 2025 | 4.15 | 4.21 | 4.08 | 4.08 | 4.08 | -1.69% | 27,379 |
| Jun 10, 2025 | 4.17 | 4.20 | 4.15 | 4.15 | 4.15 | -0.48% | 13,547 |
| Jun 9, 2025 | 4.22 | 4.22 | 4.16 | 4.17 | 4.17 | -0.95% | 27,221 |
| Jun 6, 2025 | 4.17 | 4.30 | 4.16 | 4.21 | 4.21 | -0.24% | 21,937 |
| Jun 5, 2025 | 4.21 | 4.22 | 4.17 | 4.22 | 4.22 | -0.24% | 3,439 |
| Jun 4, 2025 | 4.23 | 4.24 | 4.18 | 4.23 | 4.23 | -0.47% | 8,568 |
| Jun 3, 2025 | 4.21 | 4.34 | 4.16 | 4.25 | 4.25 | 1.43% | 17,294 |
| Jun 2, 2025 | 4.21 | 4.25 | 4.15 | 4.19 | 4.19 | -0.48% | 29,331 |
| May 30, 2025 | 4.23 | 4.27 | 4.17 | 4.21 | 4.21 | -1.17% | 19,203 |
| May 29, 2025 | 4.30 | 4.30 | 4.21 | 4.26 | 4.26 | -0.93% | 13,022 |
| May 28, 2025 | 4.05 | 4.30 | 4.00 | 4.30 | 4.30 | 5.91% | 270,084 |
| May 27, 2025 | 4.12 | 4.25 | 4.01 | 4.06 | 4.06 | -1.93% | 44,636 |
| May 23, 2025 | 4.07 | 4.18 | 4.06 | 4.14 | 4.14 | -0.96% | 12,459 |
| May 22, 2025 | 4.10 | 4.20 | 4.09 | 4.18 | 4.18 | 1.21% | 10,350 |
| May 21, 2025 | 4.11 | 4.16 | 4.07 | 4.13 | 4.13 | - | 29,575 |
| May 20, 2025 | 4.14 | 4.30 | 4.10 | 4.13 | 4.13 | -3.84% | 51,443 |
| May 19, 2025 | 4.47 | 4.47 | 3.67 | 4.30 | 4.30 | -6.63% | 136,176 |
| May 16, 2025 | 4.40 | 4.79 | 4.11 | 4.60 | 4.60 | 4.55% | 21,986 |
| May 15, 2025 | 4.61 | 4.65 | 4.40 | 4.40 | 4.40 | -4.56% | 52,995 |
| May 14, 2025 | 4.63 | 4.76 | 4.58 | 4.61 | 4.61 | -0.43% | 12,406 |
| May 13, 2025 | 4.64 | 4.78 | 4.57 | 4.63 | 4.63 | -0.22% | 19,757 |
| May 12, 2025 | 4.75 | 4.77 | 4.58 | 4.64 | 4.64 | -1.28% | 45,601 |
| May 9, 2025 | 4.68 | 4.75 | 4.63 | 4.70 | 4.70 | 0.43% | 10,259 |