Franklin Wireless Corp. (FKWL)
NASDAQ: FKWL · Real-Time Price · USD
4.200
+0.020 (0.48%)
At close: Sep 26, 2025, 4:00 PM EDT
4.205
+0.005 (0.12%)
After-hours: Sep 26, 2025, 4:00 PM EDT
Franklin Wireless Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.16 | 4.23 | 4.07 | 4.20 | 4.20 | 0.48% | 49,922 |
| Sep 25, 2025 | 4.15 | 4.19 | 4.15 | 4.18 | 4.18 | -0.95% | 4,607 |
| Sep 24, 2025 | 4.00 | 4.25 | 4.00 | 4.22 | 4.22 | 5.50% | 45,082 |
| Sep 23, 2025 | 4.01 | 4.07 | 4.00 | 4.00 | 4.00 | -0.25% | 8,116 |
| Sep 22, 2025 | 4.02 | 4.03 | 4.00 | 4.01 | 4.01 | -0.50% | 2,283 |
| Sep 19, 2025 | 4.07 | 4.07 | 4.00 | 4.03 | 4.03 | -1.23% | 13,405 |
| Sep 18, 2025 | 4.02 | 4.08 | 4.02 | 4.08 | 4.08 | 1.49% | 5,172 |
| Sep 17, 2025 | 4.04 | 4.04 | 4.02 | 4.02 | 4.02 | -1.95% | 1,352 |
| Sep 16, 2025 | 4.09 | 4.10 | 4.09 | 4.10 | 4.10 | - | 1,054 |
| Sep 15, 2025 | 4.03 | 4.10 | 4.03 | 4.10 | 4.10 | 1.61% | 4,630 |
| Sep 12, 2025 | 4.00 | 4.06 | 4.00 | 4.04 | 4.04 | -0.62% | 5,481 |
| Sep 11, 2025 | 4.02 | 4.15 | 4.01 | 4.06 | 4.06 | 0.87% | 6,996 |
| Sep 10, 2025 | 4.04 | 4.04 | 4.03 | 4.03 | 4.03 | -1.47% | 3,733 |
| Sep 9, 2025 | 4.07 | 4.09 | 4.04 | 4.09 | 4.09 | -0.12% | 2,375 |
| Sep 8, 2025 | 4.09 | 4.09 | 4.06 | 4.09 | 4.09 | -0.49% | 2,881 |
| Sep 5, 2025 | 4.11 | 4.12 | 4.07 | 4.11 | 4.11 | -0.24% | 8,127 |
| Sep 4, 2025 | 4.07 | 4.12 | 4.01 | 4.12 | 4.12 | 0.98% | 12,208 |
| Sep 3, 2025 | 4.23 | 4.23 | 4.03 | 4.08 | 4.08 | -4.00% | 25,579 |
| Sep 2, 2025 | 4.43 | 4.43 | 4.24 | 4.25 | 4.25 | -4.28% | 13,420 |
| Aug 29, 2025 | 4.32 | 4.62 | 4.31 | 4.44 | 4.44 | 2.19% | 31,921 |
| Aug 28, 2025 | 4.22 | 4.40 | 4.22 | 4.35 | 4.35 | 2.72% | 55,869 |
| Aug 27, 2025 | 4.26 | 4.30 | 4.20 | 4.23 | 4.23 | -2.08% | 3,834 |
| Aug 26, 2025 | 4.27 | 4.32 | 4.20 | 4.32 | 4.32 | 0.93% | 8,098 |
| Aug 25, 2025 | 4.23 | 4.28 | 4.19 | 4.28 | 4.28 | - | 7,977 |
| Aug 22, 2025 | 4.21 | 4.33 | 4.21 | 4.28 | 4.28 | 1.66% | 11,188 |
| Aug 21, 2025 | 4.28 | 4.33 | 4.14 | 4.21 | 4.21 | -3.00% | 23,737 |
| Aug 20, 2025 | 3.98 | 4.47 | 3.98 | 4.34 | 4.34 | 8.77% | 84,976 |
| Aug 19, 2025 | 4.05 | 4.08 | 3.97 | 3.99 | 3.99 | -0.50% | 8,025 |
| Aug 18, 2025 | 4.06 | 4.15 | 4.00 | 4.01 | 4.01 | 0.25% | 6,216 |
| Aug 15, 2025 | 3.99 | 4.18 | 3.99 | 4.00 | 4.00 | 1.01% | 6,696 |
| Aug 14, 2025 | 3.86 | 4.00 | 3.86 | 3.96 | 3.96 | 2.59% | 8,284 |
| 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 |