Franklin Wireless Corp. (FKWL)
NASDAQ: FKWL · Real-Time Price · USD
2.915
-0.095 (-3.16%)
At close: Jun 2, 2026, 4:00 PM EDT
2.880
-0.035 (-1.20%)
After-hours: Jun 2, 2026, 4:00 PM EDT
Franklin Wireless Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 2.96 | 3.01 | 2.93 | 2.92 | - | -2.99% | 11,222 |
| Jun 1, 2026 | 3.04 | 3.11 | 2.96 | 3.01 | 3.01 | 1.35% | 16,126 |
| May 29, 2026 | 2.95 | 3.05 | 2.90 | 2.97 | 2.97 | -0.34% | 37,875 |
| May 28, 2026 | 2.90 | 2.98 | 2.88 | 2.98 | 2.98 | 2.05% | 26,799 |
| May 27, 2026 | 2.94 | 2.96 | 2.92 | 2.92 | 2.92 | - | 6,494 |
| May 26, 2026 | 3.01 | 3.03 | 2.89 | 2.92 | 2.92 | -3.63% | 57,575 |
| May 22, 2026 | 3.19 | 3.26 | 3.01 | 3.03 | 3.03 | -2.10% | 7,894 |
| May 21, 2026 | 2.96 | 3.15 | 2.96 | 3.10 | 3.10 | 3.86% | 18,387 |
| May 20, 2026 | 3.12 | 3.14 | 2.96 | 2.98 | 2.98 | -5.99% | 47,839 |
| May 19, 2026 | 3.24 | 3.24 | 3.10 | 3.17 | 3.17 | 0.15% | 2,981 |
| May 18, 2026 | 3.12 | 3.18 | 3.12 | 3.17 | 3.17 | 2.10% | 941 |
| May 15, 2026 | 3.40 | 3.40 | 3.00 | 3.10 | 3.10 | -10.12% | 392,938 |
| May 14, 2026 | 3.45 | 3.47 | 3.42 | 3.45 | 3.45 | 1.14% | 17,685 |
| May 13, 2026 | 3.41 | 3.49 | 3.40 | 3.41 | 3.41 | 0.42% | 140,406 |
| May 12, 2026 | 3.43 | 3.44 | 3.38 | 3.40 | 3.40 | -1.29% | 3,529 |
| May 11, 2026 | 3.40 | 3.51 | 3.40 | 3.44 | 3.44 | - | 5,548 |
| May 8, 2026 | 3.46 | 3.46 | 3.42 | 3.44 | 3.44 | -0.58% | 3,671 |
| May 7, 2026 | 3.51 | 3.53 | 3.41 | 3.46 | 3.46 | -1.42% | 6,396 |
| May 6, 2026 | 3.59 | 3.59 | 3.45 | 3.51 | 3.51 | -2.77% | 16,227 |
| May 5, 2026 | 3.74 | 3.79 | 3.57 | 3.61 | 3.61 | -0.28% | 42,514 |
| May 4, 2026 | 3.72 | 3.73 | 3.62 | 3.62 | 3.62 | -2.95% | 6,302 |
| May 1, 2026 | 3.74 | 3.75 | 3.71 | 3.73 | 3.73 | 0.81% | 1,642 |
| Apr 30, 2026 | 3.70 | 3.70 | 3.67 | 3.70 | 3.70 | 2.20% | 2,299 |
| Apr 29, 2026 | 3.63 | 3.77 | 3.62 | 3.62 | 3.62 | 0.56% | 2,869 |
| Apr 28, 2026 | 3.58 | 3.60 | 3.57 | 3.60 | 3.60 | 0.56% | 3,796 |
| Apr 27, 2026 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | -1.65% | 10,937 |
| Apr 24, 2026 | 3.64 | 3.66 | 3.64 | 3.64 | 3.64 | -0.55% | 4,635 |
| Apr 23, 2026 | 3.70 | 3.73 | 3.64 | 3.66 | 3.66 | -2.40% | 3,729 |
| Apr 22, 2026 | 3.68 | 3.77 | 3.68 | 3.75 | 3.75 | 1.87% | 3,868 |
| Apr 21, 2026 | 3.63 | 3.68 | 3.63 | 3.68 | 3.68 | -1.31% | 1,614 |
| Apr 20, 2026 | 3.75 | 3.77 | 3.69 | 3.73 | 3.73 | -1.58% | 13,000 |
| Apr 17, 2026 | 3.60 | 3.79 | 3.60 | 3.79 | 3.79 | 3.55% | 15,114 |
| Apr 16, 2026 | 3.61 | 3.66 | 3.57 | 3.66 | 3.66 | - | 8,837 |
| Apr 15, 2026 | 3.57 | 3.70 | 3.57 | 3.66 | 3.66 | 1.67% | 9,848 |
| Apr 14, 2026 | 3.60 | 3.65 | 3.60 | 3.60 | 3.60 | -2.70% | 9,835 |
| Apr 13, 2026 | 3.68 | 3.73 | 3.66 | 3.70 | 3.70 | -2.37% | 8,160 |
| Apr 10, 2026 | 3.66 | 3.79 | 3.66 | 3.79 | 3.79 | 2.43% | 4,331 |
| Apr 9, 2026 | 3.69 | 3.79 | 3.66 | 3.70 | 3.70 | - | 5,993 |
| Apr 8, 2026 | 3.75 | 3.79 | 3.66 | 3.70 | 3.70 | -2.63% | 13,470 |
| Apr 7, 2026 | 3.80 | 3.80 | 3.75 | 3.80 | 3.80 | -0.52% | 3,837 |
| Apr 2, 2026 | 3.69 | 3.82 | 3.69 | 3.82 | 3.82 | 1.60% | 5,517 |
| Apr 1, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.31% | 2,436 |
| Mar 31, 2026 | 3.79 | 3.81 | 3.75 | 3.81 | 3.81 | 2.15% | 3,356 |
| Mar 30, 2026 | 3.70 | 3.75 | 3.70 | 3.73 | 3.73 | -0.80% | 5,844 |
| Mar 27, 2026 | 3.83 | 3.83 | 3.69 | 3.76 | 3.76 | 0.27% | 2,068 |
| Mar 26, 2026 | 3.70 | 3.94 | 3.70 | 3.75 | 3.75 | 1.35% | 20,535 |
| Mar 25, 2026 | 3.66 | 3.76 | 3.66 | 3.70 | 3.70 | 1.09% | 10,621 |
| Mar 24, 2026 | 3.54 | 3.86 | 3.54 | 3.66 | 3.66 | 3.39% | 10,235 |
| Mar 23, 2026 | 3.53 | 3.54 | 3.53 | 3.54 | 3.54 | - | 2,255 |
| Mar 20, 2026 | 3.63 | 3.64 | 3.54 | 3.54 | 3.54 | -3.01% | 4,477 |