Franklin Wireless Corp. (FKWL)
NASDAQ: FKWL · Real-Time Price · USD
4.640
-0.060 (-1.28%)
At close: May 12, 2025, 4:00 PM
4.640
0.00 (0.00%)
After-hours: May 12, 2025, 4:00 PM EDT
Franklin Wireless Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2025 | 4.72 | 4.72 | 4.61 | 4.68 | 4.68 | 1.30% | 14,652 |
| May 7, 2025 | 4.81 | 4.85 | 4.59 | 4.62 | 4.62 | -3.95% | 32,246 |
| May 6, 2025 | 4.82 | 5.00 | 4.79 | 4.81 | 4.81 | -0.21% | 12,510 |
| May 5, 2025 | 4.81 | 4.90 | 4.75 | 4.82 | 4.82 | 0.21% | 22,047 |
| May 2, 2025 | 4.95 | 4.98 | 4.75 | 4.81 | 4.81 | -0.41% | 50,917 |
| May 1, 2025 | 4.95 | 4.95 | 4.75 | 4.83 | 4.83 | -1.83% | 14,699 |
| Apr 30, 2025 | 4.85 | 4.92 | 4.76 | 4.92 | 4.92 | - | 11,512 |
| Apr 29, 2025 | 4.96 | 4.97 | 4.75 | 4.92 | 4.92 | -1.01% | 25,642 |
| Apr 28, 2025 | 4.88 | 4.97 | 4.77 | 4.97 | 4.97 | 2.05% | 19,078 |
| Apr 25, 2025 | 4.75 | 4.87 | 4.75 | 4.87 | 4.87 | 1.04% | 13,332 |
| Apr 24, 2025 | 4.72 | 4.82 | 4.70 | 4.82 | 4.82 | - | 23,747 |
| Apr 23, 2025 | 4.86 | 4.86 | 4.70 | 4.82 | 4.82 | -0.82% | 38,860 |
| Apr 22, 2025 | 4.62 | 4.94 | 4.56 | 4.86 | 4.86 | 3.40% | 26,730 |
| Apr 21, 2025 | 4.77 | 4.80 | 4.65 | 4.70 | 4.70 | -3.49% | 41,080 |
| Apr 17, 2025 | 4.89 | 5.03 | 4.73 | 4.87 | 4.87 | -0.41% | 35,965 |
| Apr 16, 2025 | 4.97 | 4.98 | 4.82 | 4.89 | 4.89 | -1.81% | 14,336 |
| Apr 15, 2025 | 4.95 | 5.08 | 4.87 | 4.98 | 4.98 | 0.61% | 14,484 |
| Apr 14, 2025 | 4.88 | 5.03 | 4.77 | 4.95 | 4.95 | 1.43% | 24,829 |
| Apr 11, 2025 | 4.93 | 5.08 | 4.79 | 4.88 | 4.88 | -4.69% | 19,140 |
| Apr 10, 2025 | 4.82 | 5.12 | 4.73 | 5.12 | 5.12 | 5.13% | 15,796 |
| Apr 9, 2025 | 4.92 | 4.96 | 4.71 | 4.87 | 4.87 | -2.60% | 49,140 |
| Apr 8, 2025 | 4.96 | 5.29 | 4.95 | 5.00 | 5.00 | 0.81% | 27,330 |
| Apr 7, 2025 | 5.45 | 5.60 | 4.60 | 4.96 | 4.96 | -14.04% | 111,595 |
| Apr 4, 2025 | 5.53 | 5.77 | 5.43 | 5.77 | 5.77 | - | 27,491 |
| Apr 3, 2025 | 5.64 | 5.81 | 5.50 | 5.77 | 5.77 | -0.69% | 24,919 |
| Apr 2, 2025 | 5.81 | 6.15 | 5.67 | 5.81 | 5.81 | -1.36% | 41,057 |
| Apr 1, 2025 | 5.61 | 6.15 | 5.49 | 5.89 | 5.89 | 3.15% | 35,007 |
| Mar 31, 2025 | 5.59 | 5.71 | 5.30 | 5.71 | 5.71 | 1.96% | 22,615 |
| Mar 28, 2025 | 5.50 | 5.78 | 5.12 | 5.60 | 5.60 | -0.36% | 32,685 |
| Mar 27, 2025 | 5.79 | 5.79 | 5.36 | 5.62 | 5.62 | -2.94% | 32,398 |
| Mar 26, 2025 | 5.94 | 6.23 | 5.67 | 5.79 | 5.79 | -3.50% | 67,805 |
| Mar 25, 2025 | 5.88 | 6.21 | 5.84 | 6.00 | 6.00 | 2.04% | 51,285 |
| Mar 24, 2025 | 5.73 | 6.04 | 5.55 | 5.88 | 5.88 | 5.95% | 48,426 |
| Mar 21, 2025 | 5.62 | 5.69 | 5.34 | 5.55 | 5.55 | -2.46% | 45,895 |
| Mar 20, 2025 | 5.69 | 5.75 | 5.60 | 5.69 | 5.69 | - | 26,839 |
| Mar 19, 2025 | 5.73 | 5.81 | 5.54 | 5.69 | 5.69 | -0.70% | 33,166 |
| Mar 18, 2025 | 5.92 | 5.93 | 5.41 | 5.73 | 5.73 | -3.37% | 55,827 |
| Mar 17, 2025 | 5.80 | 5.93 | 5.59 | 5.93 | 5.93 | 2.24% | 40,024 |
| Mar 14, 2025 | 5.80 | 5.80 | 5.46 | 5.80 | 5.80 | - | 25,379 |
| Mar 13, 2025 | 5.94 | 5.94 | 5.38 | 5.80 | 5.80 | -2.68% | 53,597 |
| Mar 12, 2025 | 5.86 | 6.30 | 5.86 | 5.96 | 5.96 | 0.17% | 43,519 |
| Mar 11, 2025 | 6.22 | 6.26 | 5.83 | 5.95 | 5.95 | -5.85% | 36,871 |
| Mar 10, 2025 | 6.49 | 6.79 | 6.13 | 6.32 | 6.32 | -4.53% | 38,125 |
| Mar 7, 2025 | 6.40 | 6.64 | 6.05 | 6.62 | 6.62 | 2.32% | 62,181 |
| Mar 6, 2025 | 6.64 | 6.75 | 6.47 | 6.47 | 6.47 | -4.43% | 8,301 |
| Mar 5, 2025 | 6.67 | 6.77 | 6.59 | 6.77 | 6.77 | - | 20,585 |
| Mar 4, 2025 | 6.83 | 6.83 | 6.49 | 6.77 | 6.77 | -0.88% | 38,228 |
| Mar 3, 2025 | 6.90 | 7.15 | 6.65 | 6.83 | 6.83 | -1.30% | 81,588 |