Franklin Wireless Corp. (FKWL)

NASDAQ: FKWL · Real-Time Price · USD

2.290

+0.020 (0.88%)

At close: Aug 7, 2026, 4:00 PM EDT

2.280

-0.010 (-0.44%)

After-hours: Aug 7, 2026, 4:52 PM EDT

Franklin Wireless Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 9, 2026	2.39	2.45	2.37	2.43	2.43	0.83%	93,730
Jul 8, 2026	2.32	2.44	2.31	2.41	2.41	1.26%	26,668
Jul 7, 2026	2.45	2.46	2.38	2.38	2.38	-3.84%	28,628
Jul 6, 2026	2.51	2.54	2.46	2.48	2.48	-2.56%	23,204
Jul 2, 2026	2.54	2.56	2.53	2.54	2.54	-0.39%	5,247
Jul 1, 2026	2.51	2.57	2.51	2.55	2.55	0.39%	10,553
Jun 30, 2026	2.63	2.63	2.53	2.54	2.54	-3.42%	22,551
Jun 29, 2026	2.53	2.63	2.50	2.63	2.63	-0.38%	36,870
Jun 26, 2026	2.55	2.64	2.50	2.64	2.64	4.35%	24,458
Jun 25, 2026	2.57	2.57	2.52	2.53	2.53	-1.36%	20,519
Jun 24, 2026	2.55	2.61	2.55	2.57	2.57	0.20%	44,060
Jun 23, 2026	2.58	2.60	2.50	2.56	2.56	-1.54%	38,765
Jun 22, 2026	2.64	2.64	2.58	2.60	2.60	-0.76%	21,311
Jun 18, 2026	2.62	2.65	2.61	2.62	2.62	-0.95%	13,813
Jun 17, 2026	2.62	2.70	2.62	2.65	2.65	-0.19%	27,677
Jun 16, 2026	2.68	2.73	2.61	2.65	2.65	0.38%	36,522
Jun 15, 2026	2.80	2.82	2.63	2.64	2.64	-5.38%	101,350
Jun 12, 2026	2.75	2.82	2.75	2.79	2.79	1.82%	18,838
Jun 11, 2026	2.83	2.84	2.73	2.74	2.74	-0.36%	70,672
Jun 10, 2026	2.79	2.79	2.75	2.75	2.75	-1.08%	17,621
Jun 9, 2026	2.76	2.84	2.74	2.78	2.78	1.09%	46,408
Jun 8, 2026	2.82	2.85	2.75	2.75	2.75	-3.85%	35,302
Jun 5, 2026	2.77	2.86	2.75	2.86	2.86	2.14%	29,291
Jun 4, 2026	2.81	2.83	2.76	2.80	2.80	-0.36%	33,432
Jun 3, 2026	2.91	2.93	2.76	2.81	2.81	-3.60%	76,237
Jun 2, 2026	2.96	3.01	2.91	2.92	2.92	-3.16%	14,948
Jun 1, 2026	3.04	3.11	2.96	3.01	3.01	1.35%	16,464
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