Franklin Wireless Corp. - common stock (FKWL)
4.2000
-0.1100 (-2.55%)
NASDAQ · Last Trade: Dec 21st, 2:37 PM EST
Historical Prices For Franklin Wireless Corp. - common stock (FKWL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/19/2025 | 4.26 | 4.30 | 4.11 | 4.20 | 35,071 | 4.20 |
| 12/18/2025 | 4.26 | 4.32 | 4.16 | 4.31 | 6,806 | 4.31 |
| 12/17/2025 | 4.39 | 4.42 | 4.21 | 4.25 | 9,317 | 4.25 |
| 12/16/2025 | 4.36 | 4.47 | 4.35 | 4.42 | 17,441 | 4.42 |
| 12/15/2025 | 4.56 | 4.64 | 4.29 | 4.36 | 19,212 | 4.36 |
| 12/12/2025 | 4.43 | 4.55 | 4.43 | 4.53 | 11,696 | 4.53 |
| 12/11/2025 | 4.43 | 4.50 | 4.41 | 4.45 | 10,294 | 4.45 |
| 12/10/2025 | 4.52 | 4.55 | 4.50 | 4.50 | 7,244 | 4.50 |
| 12/09/2025 | 4.55 | 4.62 | 4.37 | 4.54 | 13,275 | 4.54 |
| 12/08/2025 | 4.48 | 4.65 | 4.48 | 4.65 | 6,554 | 4.65 |
| 12/05/2025 | 4.45 | 4.50 | 4.45 | 4.49 | 7,514 | 4.49 |
| 12/04/2025 | 4.47 | 4.56 | 4.46 | 4.46 | 8,547 | 4.46 |
| 12/03/2025 | 4.48 | 4.48 | 4.41 | 4.47 | 20,497 | 4.47 |
| 12/02/2025 | 4.62 | 4.62 | 4.45 | 4.53 | 4,134 | 4.53 |
| 12/01/2025 | 4.49 | 4.56 | 4.45 | 4.56 | 4,545 | 4.56 |
| 11/28/2025 | 4.47 | 4.52 | 4.35 | 4.45 | 7,656 | 4.45 |
| 11/26/2025 | 4.54 | 4.69 | 4.50 | 4.53 | 8,476 | 4.53 |
| 11/25/2025 | 4.30 | 4.54 | 4.30 | 4.54 | 4,867 | 4.54 |
| 11/24/2025 | 4.47 | 4.47 | 4.30 | 4.37 | 5,487 | 4.37 |
| 11/21/2025 | 4.50 | 4.51 | 4.42 | 4.48 | 4,732 | 4.48 |
| 11/20/2025 | 4.65 | 4.65 | 4.50 | 4.54 | 10,045 | 4.54 |
| 11/19/2025 | 4.83 | 4.83 | 4.26 | 4.68 | 11,373 | 4.68 |
| 11/18/2025 | 4.53 | 4.95 | 3.53 | 4.86 | 17,955 | 4.86 |
| 11/17/2025 | 5.01 | 5.03 | 4.81 | 4.98 | 21,076 | 4.98 |
| 11/14/2025 | 5.17 | 5.18 | 4.95 | 5.05 | 45,220 | 5.05 |
| 11/13/2025 | 5.19 | 5.19 | 5.03 | 5.18 | 12,718 | 5.14 |
| 11/12/2025 | 5.16 | 5.19 | 5.06 | 5.10 | 11,537 | 5.06 |
| 11/11/2025 | 5.04 | 5.16 | 5.03 | 5.16 | 3,511 | 5.12 |
| 11/10/2025 | 5.00 | 5.14 | 5.00 | 5.10 | 6,119 | 5.06 |
| 11/07/2025 | 5.02 | 5.04 | 4.98 | 5.04 | 8,587 | 5.00 |
| 11/06/2025 | 5.02 | 5.06 | 5.00 | 5.03 | 2,557 | 4.99 |
| 11/05/2025 | 5.00 | 5.06 | 4.98 | 5.06 | 3,631 | 5.02 |
| 11/04/2025 | 5.18 | 5.18 | 5.00 | 5.06 | 8,679 | 5.02 |
| 11/03/2025 | 4.99 | 5.15 | 4.99 | 5.14 | 12,366 | 5.10 |
| 10/31/2025 | 5.09 | 5.11 | 5.04 | 5.09 | 6,394 | 5.05 |
| 10/30/2025 | 4.90 | 5.05 | 4.90 | 5.05 | 6,712 | 5.01 |
| 10/29/2025 | 5.01 | 5.01 | 4.91 | 4.99 | 1,513 | 4.95 |
| 10/28/2025 | 5.05 | 5.10 | 4.88 | 5.02 | 17,072 | 4.98 |
| 10/27/2025 | 5.15 | 5.48 | 4.95 | 5.10 | 57,142 | 5.06 |
| 10/24/2025 | 5.00 | 5.17 | 4.95 | 5.17 | 14,846 | 5.13 |
| 10/23/2025 | 5.05 | 5.11 | 4.95 | 5.00 | 26,748 | 4.96 |
| 10/22/2025 | 5.02 | 5.07 | 4.96 | 5.06 | 16,370 | 5.02 |
| 10/21/2025 | 5.06 | 5.13 | 4.96 | 5.12 | 1,935 | 5.08 |
| 10/20/2025 | 4.96 | 5.18 | 4.82 | 5.18 | 18,407 | 5.14 |
| 10/17/2025 | 4.84 | 4.99 | 4.84 | 4.99 | 29,177 | 4.95 |
| 10/16/2025 | 5.10 | 5.10 | 4.84 | 4.98 | 34,623 | 4.94 |
| 10/15/2025 | 4.85 | 5.20 | 4.85 | 5.05 | 64,655 | 5.01 |
| 10/14/2025 | 5.02 | 5.02 | 4.82 | 5.02 | 7,074 | 4.98 |
| 10/13/2025 | 4.89 | 5.01 | 4.73 | 4.96 | 20,871 | 4.92 |
| 10/10/2025 | 4.60 | 4.95 | 4.53 | 4.85 | 79,922 | 4.81 |
| 10/09/2025 | 4.50 | 4.62 | 4.40 | 4.58 | 44,400 | 4.54 |
| 10/08/2025 | 4.41 | 4.50 | 4.35 | 4.50 | 25,646 | 4.47 |
| 10/07/2025 | 4.55 | 4.55 | 4.35 | 4.43 | 3,241 | 4.40 |
| 10/06/2025 | 4.49 | 4.60 | 4.40 | 4.50 | 22,201 | 4.47 |
| 10/03/2025 | 4.48 | 4.50 | 4.40 | 4.50 | 12,237 | 4.47 |
| 10/02/2025 | 4.46 | 4.46 | 4.35 | 4.35 | 5,091 | 4.32 |
| 10/01/2025 | 4.37 | 4.47 | 4.32 | 4.46 | 20,344 | 4.43 |
| 9/30/2025 | 4.34 | 4.40 | 4.10 | 4.36 | 42,303 | 4.33 |
| 9/29/2025 | 4.29 | 4.35 | 4.13 | 4.16 | 156,180 | 4.12 |
| 9/26/2025 | 4.16 | 4.23 | 4.07 | 4.20 | 49,922 | 4.17 |
| 9/25/2025 | 4.15 | 4.19 | 4.15 | 4.18 | 4,607 | 4.15 |
| 9/24/2025 | 4.00 | 4.25 | 4.00 | 4.22 | 45,082 | 4.19 |
| 9/23/2025 | 4.01 | 4.07 | 4.00 | 4.00 | 8,116 | 3.97 |
| 9/22/2025 | 4.02 | 4.03 | 4.00 | 4.01 | 2,283 | 3.98 |