Franklin Wireless Corp. - common stock (FKWL)
3.6500
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 20th, 5:43 AM EDT
Historical Prices For Franklin Wireless Corp. - common stock (FKWL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/19/2026 | 3.55 | 3.65 | 3.53 | 3.65 | 4,810 | 3.65 |
| 3/18/2026 | 3.56 | 3.57 | 3.55 | 3.55 | 8,637 | 3.55 |
| 3/17/2026 | 3.56 | 3.63 | 3.55 | 3.56 | 6,228 | 3.56 |
| 3/16/2026 | 3.67 | 3.67 | 3.56 | 3.56 | 7,697 | 3.56 |
| 3/13/2026 | 3.63 | 3.68 | 3.60 | 3.67 | 4,128 | 3.67 |
| 3/12/2026 | 3.72 | 3.72 | 3.60 | 3.72 | 1,306 | 3.72 |
| 3/11/2026 | 3.59 | 3.74 | 3.59 | 3.74 | 5,641 | 3.74 |
| 3/10/2026 | 3.79 | 3.79 | 3.52 | 3.61 | 28,688 | 3.61 |
| 3/09/2026 | 3.80 | 3.80 | 3.77 | 3.79 | 5,049 | 3.79 |
| 3/06/2026 | 3.83 | 3.83 | 3.77 | 3.80 | 6,646 | 3.80 |
| 3/05/2026 | 3.83 | 3.89 | 3.81 | 3.89 | 4,272 | 3.89 |
| 3/04/2026 | 3.91 | 3.91 | 3.81 | 3.83 | 1,880 | 3.83 |
| 3/03/2026 | 3.81 | 3.91 | 3.81 | 3.91 | 5,671 | 3.91 |
| 3/02/2026 | 3.90 | 3.90 | 3.81 | 3.81 | 10,843 | 3.81 |
| 2/27/2026 | 3.84 | 3.95 | 3.81 | 3.95 | 4,613 | 3.95 |
| 2/26/2026 | 3.82 | 3.94 | 3.82 | 3.85 | 2,919 | 3.85 |
| 2/25/2026 | 3.93 | 3.93 | 3.78 | 3.82 | 6,030 | 3.82 |
| 2/24/2026 | 3.78 | 3.90 | 3.77 | 3.82 | 4,227 | 3.82 |
| 2/23/2026 | 3.95 | 3.98 | 3.75 | 3.90 | 38,180 | 3.90 |
| 2/20/2026 | 4.05 | 4.05 | 3.95 | 3.95 | 12,259 | 3.95 |
| 2/19/2026 | 4.06 | 4.06 | 4.05 | 4.05 | 909 | 4.05 |
| 2/18/2026 | 4.09 | 4.17 | 4.05 | 4.17 | 2,911 | 4.17 |
| 2/17/2026 | 4.05 | 4.28 | 4.05 | 4.15 | 8,103 | 4.15 |
| 2/13/2026 | 4.06 | 4.09 | 4.05 | 4.07 | 4,672 | 4.07 |
| 2/12/2026 | 4.12 | 4.12 | 4.05 | 4.06 | 6,018 | 4.06 |
| 2/11/2026 | 4.15 | 4.15 | 4.11 | 4.12 | 3,880 | 4.12 |
| 2/10/2026 | 4.09 | 4.19 | 4.06 | 4.15 | 8,109 | 4.15 |
| 2/09/2026 | 4.09 | 4.27 | 4.08 | 4.09 | 29,491 | 4.09 |
| 2/06/2026 | 4.07 | 4.13 | 4.06 | 4.10 | 5,723 | 4.10 |
| 2/05/2026 | 4.05 | 4.19 | 4.05 | 4.07 | 8,952 | 4.07 |
| 2/04/2026 | 4.07 | 4.09 | 4.07 | 4.09 | 1,404 | 4.09 |
| 2/03/2026 | 4.09 | 4.10 | 4.07 | 4.10 | 1,200 | 4.10 |
| 2/02/2026 | 4.09 | 4.10 | 4.05 | 4.10 | 3,050 | 4.10 |
| 1/30/2026 | 4.14 | 4.18 | 4.11 | 4.11 | 4,538 | 4.11 |
| 1/29/2026 | 4.14 | 4.18 | 4.14 | 4.18 | 995 | 4.18 |
| 1/28/2026 | 4.16 | 4.18 | 4.16 | 4.18 | 1,546 | 4.18 |
| 1/27/2026 | 4.15 | 4.18 | 4.14 | 4.18 | 4,029 | 4.18 |
| 1/26/2026 | 4.14 | 4.18 | 4.14 | 4.18 | 1,745 | 4.18 |
| 1/23/2026 | 4.15 | 4.19 | 4.12 | 4.18 | 11,112 | 4.18 |
| 1/22/2026 | 4.10 | 4.19 | 4.05 | 4.19 | 8,690 | 4.19 |
| 1/21/2026 | 4.11 | 4.15 | 4.10 | 4.11 | 4,449 | 4.11 |
| 1/20/2026 | 4.14 | 4.28 | 4.06 | 4.23 | 16,128 | 4.23 |
| 1/16/2026 | 4.20 | 4.23 | 4.10 | 4.11 | 28,707 | 4.11 |
| 1/15/2026 | 4.23 | 4.28 | 4.16 | 4.28 | 8,966 | 4.28 |
| 1/14/2026 | 4.24 | 4.24 | 4.11 | 4.20 | 11,161 | 4.20 |
| 1/13/2026 | 4.21 | 4.23 | 4.21 | 4.22 | 3,070 | 4.22 |
| 1/12/2026 | 4.23 | 4.24 | 4.10 | 4.21 | 17,739 | 4.21 |
| 1/09/2026 | 4.26 | 4.29 | 4.24 | 4.27 | 22,250 | 4.27 |
| 1/08/2026 | 4.12 | 4.37 | 4.09 | 4.32 | 22,846 | 4.32 |
| 1/07/2026 | 4.10 | 4.16 | 4.05 | 4.14 | 26,341 | 4.14 |
| 1/06/2026 | 4.25 | 4.27 | 4.08 | 4.10 | 31,822 | 4.10 |
| 1/05/2026 | 4.22 | 4.32 | 4.22 | 4.27 | 4,526 | 4.27 |
| 1/02/2026 | 4.13 | 4.37 | 4.13 | 4.32 | 11,405 | 4.32 |
| 12/31/2025 | 4.20 | 4.41 | 4.20 | 4.37 | 16,717 | 4.37 |
| 12/30/2025 | 4.20 | 4.20 | 4.09 | 4.14 | 25,510 | 4.14 |
| 12/29/2025 | 4.28 | 4.29 | 4.13 | 4.25 | 10,366 | 4.25 |
| 12/26/2025 | 4.22 | 4.42 | 4.13 | 4.28 | 30,189 | 4.28 |
| 12/24/2025 | 4.20 | 4.20 | 4.12 | 4.14 | 7,973 | 4.14 |
| 12/23/2025 | 4.25 | 4.26 | 4.21 | 4.21 | 5,887 | 4.21 |
| 12/22/2025 | 4.14 | 4.30 | 4.14 | 4.26 | 21,969 | 4.26 |