Franklin Wireless Corp. (FKWL)

NASDAQ: FKWL · Real-Time Price · USD

2.385

-0.065 (-2.65%)

At close: Sep 18, 2026, 4:00 PM EDT

2.410

+0.025 (1.05%)

After-hours: Sep 18, 2026, 4:15 PM EDT

Franklin Wireless Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	2.44	2.44	2.39	2.41	2.41	-1.63%	13,745
Sep 17, 2026	2.37	2.47	2.35	2.45	2.45	3.38%	11,114
Sep 16, 2026	2.37	2.39	2.35	2.37	2.37	-0.84%	6,695
Sep 15, 2026	2.36	2.41	2.35	2.39	2.39	1.27%	13,265
Sep 14, 2026	2.35	2.41	2.35	2.36	2.36	-0.80%	13,458
Sep 11, 2026	2.38	2.39	2.36	2.38	2.38	-0.87%	5,475
Sep 10, 2026	2.43	2.43	2.39	2.40	2.40	-0.83%	8,395
Sep 9, 2026	2.50	2.50	2.42	2.42	2.42	-0.62%	2,909
Sep 8, 2026	2.44	2.44	2.41	2.44	2.44	-0.79%	14,886
Sep 4, 2026	2.45	2.50	2.45	2.45	2.45	-1.94%	7,375
Sep 3, 2026	2.45	2.51	2.45	2.50	2.50	1.74%	2,978
Sep 2, 2026	2.45	2.49	2.45	2.46	2.46	-1.20%	7,085
Sep 1, 2026	2.52	2.52	2.49	2.49	2.49	-0.80%	16,709
Aug 31, 2026	2.55	2.55	2.44	2.51	2.51	-	20,668
Aug 28, 2026	2.43	2.51	2.43	2.51	2.51	2.03%	14,365
Aug 27, 2026	2.50	2.51	2.46	2.46	2.46	-1.99%	4,693
Aug 26, 2026	2.41	2.51	2.41	2.51	2.51	0.40%	9,579
Aug 25, 2026	2.41	2.50	2.38	2.50	2.50	2.88%	18,381
Aug 24, 2026	2.50	2.50	2.43	2.43	2.43	-2.80%	20,565
Aug 21, 2026	2.41	2.50	2.41	2.50	2.50	3.73%	18,377
Aug 20, 2026	2.43	2.50	2.41	2.41	2.41	-0.82%	11,323
Aug 19, 2026	2.39	2.45	2.37	2.43	2.43	0.41%	7,904
Aug 18, 2026	2.37	2.42	2.37	2.42	2.42	2.11%	11,812
Aug 17, 2026	2.38	2.42	2.37	2.37	2.37	-2.47%	7,695
Aug 14, 2026	2.37	2.43	2.21	2.43	2.43	1.67%	14,138
Aug 13, 2026	2.43	2.43	2.39	2.39	2.39	-2.05%	8,011
Aug 12, 2026	2.48	2.48	2.40	2.44	2.44	1.24%	8,023
Aug 11, 2026	2.32	2.44	2.31	2.41	2.41	1.90%	11,734
Aug 10, 2026	2.29	2.42	2.28	2.37	2.37	3.28%	79,649
Aug 7, 2026	2.30	2.31	2.25	2.29	2.29	0.88%	12,301
Aug 6, 2026	2.25	2.27	2.25	2.27	2.27	0.89%	1,421
Aug 5, 2026	2.31	2.32	2.21	2.25	2.25	-0.88%	16,883
Aug 4, 2026	2.30	2.30	2.27	2.27	2.27	-1.30%	5,946
Aug 3, 2026	2.28	2.34	2.27	2.30	2.30	0.88%	20,568
Jul 31, 2026	2.30	2.32	2.28	2.28	2.28	-1.51%	2,381
Jul 30, 2026	2.29	2.32	2.29	2.32	2.32	0.22%	14,695
Jul 29, 2026	2.31	2.34	2.30	2.31	2.31	-	13,088
Jul 28, 2026	2.32	2.35	2.31	2.31	2.31	-0.86%	28,148
Jul 27, 2026	2.34	2.38	2.33	2.33	2.33	-0.43%	85,620
Jul 24, 2026	2.40	2.40	2.34	2.34	2.34	-0.85%	11,470
Jul 23, 2026	2.34	2.38	2.34	2.36	2.36	-0.21%	11,579
Jul 22, 2026	2.34	2.39	2.33	2.37	2.37	1.07%	51,522
Jul 21, 2026	2.34	2.35	2.34	2.34	2.34	-	16,412
Jul 20, 2026	2.34	2.36	2.34	2.34	2.34	-1.27%	5,853
Jul 17, 2026	2.35	2.37	2.34	2.37	2.37	-	3,769
Jul 16, 2026	2.36	2.38	2.34	2.37	2.37	0.42%	51,499
Jul 15, 2026	2.38	2.38	2.36	2.36	2.36	-0.84%	1,085
Jul 14, 2026	2.31	2.39	2.31	2.38	2.38	3.03%	7,724
Jul 13, 2026	2.45	2.45	2.28	2.31	2.31	-2.53%	62,892
Jul 10, 2026	2.43	2.43	2.35	2.37	2.37	-2.47%	22,920