Franklin Wireless Corp. (FKWL)
NASDAQ: FKWL · Real-Time Price · USD
2.370
0.00 (0.00%)
At close: Jul 17, 2026, 4:00 PM EDT
2.340
-0.030 (-1.27%)
After-hours: Jul 17, 2026, 4:04 PM EDT
Franklin Wireless Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |