Franklin Wireless Corp. (FKWL)
NASDAQ: FKWL · Real-Time Price · USD
3.770
-0.010 (-0.26%)
Aug 13, 2025, 4:00 PM - Market closed
Franklin Wireless Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 3.76 | 3.86 | 3.74 | 3.86 | 3.86 | 2.12% | 22,088 |
| Aug 12, 2025 | 3.77 | 3.89 | 3.76 | 3.78 | 3.78 | 0.27% | 7,530 |
| Aug 11, 2025 | 3.75 | 3.87 | 3.75 | 3.77 | 3.77 | 0.37% | 21,069 |
| Aug 8, 2025 | 3.72 | 3.79 | 3.72 | 3.76 | 3.76 | -0.37% | 6,033 |
| Aug 7, 2025 | 3.89 | 3.89 | 3.71 | 3.77 | 3.77 | -3.33% | 36,947 |
| Aug 6, 2025 | 4.01 | 4.01 | 3.88 | 3.90 | 3.90 | 0.52% | 7,988 |
| Aug 5, 2025 | 3.89 | 3.97 | 3.88 | 3.88 | 3.88 | -0.26% | 42,940 |
| Aug 4, 2025 | 3.88 | 3.98 | 3.88 | 3.89 | 3.89 | - | 12,389 |
| Aug 1, 2025 | 3.87 | 3.90 | 3.87 | 3.89 | 3.89 | - | 3,842 |
| Jul 31, 2025 | 3.90 | 3.99 | 3.86 | 3.89 | 3.89 | -1.77% | 38,475 |
| Jul 30, 2025 | 4.01 | 4.12 | 3.96 | 3.96 | 3.96 | -1.74% | 27,583 |
| Jul 29, 2025 | 4.00 | 4.12 | 4.00 | 4.03 | 4.03 | 0.50% | 20,874 |
| Jul 28, 2025 | 3.98 | 4.09 | 3.98 | 4.01 | 4.01 | 0.75% | 29,493 |
| Jul 25, 2025 | 3.98 | 4.00 | 3.97 | 3.98 | 3.98 | 0.25% | 2,079 |
| Jul 24, 2025 | 3.99 | 4.00 | 3.97 | 3.97 | 3.97 | - | 8,498 |
| Jul 23, 2025 | 4.01 | 4.01 | 3.97 | 3.97 | 3.97 | -1.00% | 11,664 |
| Jul 22, 2025 | 3.95 | 4.04 | 3.95 | 4.01 | 4.01 | 0.75% | 11,764 |
| Jul 21, 2025 | 3.99 | 4.01 | 3.95 | 3.98 | 3.98 | 1.27% | 11,806 |
| Jul 18, 2025 | 3.95 | 4.00 | 3.93 | 3.93 | 3.93 | -0.51% | 6,510 |
| Jul 17, 2025 | 3.91 | 4.00 | 3.91 | 3.95 | 3.95 | 0.77% | 13,777 |
| Jul 16, 2025 | 3.95 | 3.95 | 3.92 | 3.92 | 3.92 | - | 4,422 |
| Jul 15, 2025 | 3.99 | 4.00 | 3.92 | 3.92 | 3.92 | -1.51% | 34,231 |
| Jul 14, 2025 | 4.04 | 4.04 | 3.98 | 3.98 | 3.98 | -1.49% | 3,667 |
| Jul 11, 2025 | 4.04 | 4.04 | 3.98 | 4.04 | 4.04 | - | 10,723 |
| Jul 10, 2025 | 4.05 | 4.07 | 4.04 | 4.04 | 4.04 | -0.49% | 5,356 |
| Jul 9, 2025 | 4.04 | 4.12 | 4.02 | 4.06 | 4.06 | 0.50% | 5,057 |
| Jul 8, 2025 | 4.02 | 4.18 | 4.02 | 4.04 | 4.04 | 0.50% | 10,034 |
| Jul 7, 2025 | 4.05 | 4.14 | 4.02 | 4.02 | 4.02 | -0.74% | 13,632 |
| Jul 3, 2025 | 4.06 | 4.13 | 4.02 | 4.05 | 4.05 | -0.25% | 7,375 |
| Jul 2, 2025 | 4.04 | 4.09 | 4.01 | 4.06 | 4.06 | -0.73% | 7,556 |
| Jul 1, 2025 | 4.10 | 4.15 | 4.05 | 4.09 | 4.09 | -2.15% | 8,704 |
| Jun 30, 2025 | 4.09 | 4.19 | 4.01 | 4.18 | 4.18 | 2.20% | 25,447 |
| Jun 27, 2025 | 3.95 | 4.09 | 3.95 | 4.09 | 4.09 | 3.54% | 30,485 |
| Jun 26, 2025 | 4.23 | 4.23 | 3.95 | 3.95 | 3.95 | -1.50% | 6,740 |
| Jun 25, 2025 | 3.95 | 4.14 | 3.95 | 4.01 | 4.01 | 0.25% | 13,983 |
| Jun 24, 2025 | 3.96 | 4.00 | 3.93 | 4.00 | 4.00 | 1.78% | 3,015 |
| Jun 23, 2025 | 3.94 | 3.99 | 3.92 | 3.93 | 3.93 | -0.51% | 7,457 |
| Jun 20, 2025 | 3.93 | 3.99 | 3.92 | 3.95 | 3.95 | 0.25% | 12,170 |
| Jun 18, 2025 | 3.95 | 3.97 | 3.94 | 3.94 | 3.94 | -0.25% | 3,709 |
| Jun 17, 2025 | 3.98 | 4.09 | 3.94 | 3.95 | 3.95 | -0.75% | 20,100 |
| Jun 16, 2025 | 3.93 | 4.01 | 3.93 | 3.98 | 3.98 | 1.53% | 10,932 |
| Jun 13, 2025 | 4.05 | 4.05 | 3.92 | 3.92 | 3.92 | -3.69% | 38,634 |
| Jun 12, 2025 | 4.05 | 4.15 | 4.05 | 4.07 | 4.07 | -0.25% | 25,778 |
| Jun 11, 2025 | 4.15 | 4.21 | 4.08 | 4.08 | 4.08 | -1.69% | 27,379 |
| Jun 10, 2025 | 4.17 | 4.20 | 4.15 | 4.15 | 4.15 | -0.48% | 13,547 |
| Jun 9, 2025 | 4.22 | 4.22 | 4.16 | 4.17 | 4.17 | -0.95% | 27,221 |
| Jun 6, 2025 | 4.17 | 4.30 | 4.16 | 4.21 | 4.21 | -0.24% | 21,937 |
| Jun 5, 2025 | 4.21 | 4.22 | 4.17 | 4.22 | 4.22 | -0.24% | 3,439 |
| Jun 4, 2025 | 4.23 | 4.24 | 4.18 | 4.23 | 4.23 | -0.47% | 8,568 |
| Jun 3, 2025 | 4.21 | 4.34 | 4.16 | 4.25 | 4.25 | 1.43% | 17,294 |