Franklin Wireless Corp. - common stock (FKWL)
3.0300
-0.0700 (-2.26%)
NASDAQ· Last Trade: May 24th, 7:24 PM EDT
Historical Prices For Franklin Wireless Corp. - common stock (FKWL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/22/2026 | 3.19 | 3.26 | 3.01 | 3.03 | 7,894 | 3.03 |
| 5/21/2026 | 2.96 | 3.15 | 2.96 | 3.10 | 18,388 | 3.10 |
| 5/20/2026 | 3.13 | 3.13 | 2.96 | 2.98 | 47,839 | 2.98 |
| 5/19/2026 | 3.24 | 3.24 | 3.10 | 3.17 | 2,981 | 3.17 |
| 5/18/2026 | 3.12 | 3.18 | 3.12 | 3.17 | 941 | 3.17 |
| 5/15/2026 | 3.40 | 3.40 | 3.00 | 3.10 | 392,938 | 3.10 |
| 5/14/2026 | 3.45 | 3.47 | 3.42 | 3.45 | 17,686 | 3.45 |
| 5/13/2026 | 3.41 | 3.49 | 3.40 | 3.41 | 140,406 | 3.41 |
| 5/12/2026 | 3.43 | 3.44 | 3.38 | 3.40 | 3,530 | 3.40 |
| 5/11/2026 | 3.40 | 3.51 | 3.40 | 3.44 | 5,548 | 3.44 |
| 5/08/2026 | 3.46 | 3.46 | 3.42 | 3.44 | 3,671 | 3.44 |
| 5/07/2026 | 3.51 | 3.53 | 3.41 | 3.46 | 6,396 | 3.46 |
| 5/06/2026 | 3.59 | 3.59 | 3.45 | 3.51 | 16,228 | 3.51 |
| 5/05/2026 | 3.74 | 3.79 | 3.57 | 3.61 | 42,514 | 3.61 |
| 5/04/2026 | 3.72 | 3.73 | 3.62 | 3.62 | 6,303 | 3.62 |
| 5/01/2026 | 3.73 | 3.75 | 3.71 | 3.73 | 1,642 | 3.73 |
| 4/30/2026 | 3.70 | 3.70 | 3.67 | 3.70 | 2,300 | 3.70 |
| 4/29/2026 | 3.63 | 3.77 | 3.62 | 3.62 | 2,869 | 3.62 |
| 4/28/2026 | 3.58 | 3.60 | 3.58 | 3.60 | 3,763 | 3.60 |
| 4/27/2026 | 3.60 | 3.60 | 3.58 | 3.58 | 10,937 | 3.58 |
| 4/24/2026 | 3.64 | 3.66 | 3.64 | 3.64 | 4,635 | 3.64 |
| 4/23/2026 | 3.70 | 3.73 | 3.64 | 3.66 | 3,729 | 3.66 |
| 4/22/2026 | 3.68 | 3.77 | 3.68 | 3.75 | 3,868 | 3.75 |
| 4/21/2026 | 3.63 | 3.68 | 3.63 | 3.68 | 1,614 | 3.68 |
| 4/20/2026 | 3.75 | 3.77 | 3.69 | 3.73 | 13,002 | 3.73 |
| 4/17/2026 | 3.60 | 3.79 | 3.60 | 3.79 | 15,114 | 3.79 |
| 4/16/2026 | 3.61 | 3.66 | 3.57 | 3.66 | 8,837 | 3.66 |
| 4/15/2026 | 3.57 | 3.69 | 3.57 | 3.66 | 9,848 | 3.66 |
| 4/14/2026 | 3.60 | 3.64 | 3.60 | 3.60 | 9,836 | 3.60 |
| 4/13/2026 | 3.68 | 3.73 | 3.66 | 3.70 | 8,160 | 3.70 |
| 4/10/2026 | 3.66 | 3.79 | 3.66 | 3.79 | 4,331 | 3.79 |
| 4/09/2026 | 3.69 | 3.79 | 3.66 | 3.70 | 5,993 | 3.70 |
| 4/08/2026 | 3.74 | 3.79 | 3.66 | 3.70 | 13,470 | 3.70 |
| 4/07/2026 | 3.80 | 3.80 | 3.75 | 3.80 | 3,837 | 3.80 |
| 4/02/2026 | 3.76 | 0.00 | 3.82 | 3.82 | 418 | 3.82 |
| 4/01/2026 | 3.76 | 3.76 | 3.76 | 3.76 | 2,436 | 3.76 |
| 3/31/2026 | 3.79 | 3.81 | 3.75 | 3.81 | 3,357 | 3.81 |
| 3/30/2026 | 3.70 | 3.75 | 3.70 | 3.73 | 5,844 | 3.73 |
| 3/27/2026 | 3.83 | 3.83 | 3.69 | 3.76 | 2,068 | 3.76 |
| 3/26/2026 | 3.70 | 3.94 | 3.70 | 3.75 | 20,535 | 3.75 |
| 3/25/2026 | 3.66 | 3.76 | 3.66 | 3.70 | 10,621 | 3.70 |
| 3/24/2026 | 3.54 | 3.86 | 3.54 | 3.66 | 10,235 | 3.66 |
| 3/23/2026 | 3.53 | 3.54 | 3.53 | 3.54 | 2,255 | 3.54 |
| 3/20/2026 | 3.63 | 3.64 | 3.54 | 3.54 | 4,477 | 3.54 |
| 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 |