Franklin Wireless Corp. - common stock (FKWL)
4.4400
+0.0900 (2.07%)
NASDAQ · Last Trade: Sep 1st, 12:04 PM EDT
Historical Prices For Franklin Wireless Corp. - common stock (FKWL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/29/2025 | 4.32 | 4.62 | 4.31 | 4.44 | 31,921 | 4.44 |
| 8/28/2025 | 4.22 | 4.40 | 4.22 | 4.34 | 55,869 | 4.34 |
| 8/27/2025 | 4.26 | 4.29 | 4.20 | 4.23 | 3,834 | 4.23 |
| 8/26/2025 | 4.27 | 4.32 | 4.20 | 4.32 | 8,098 | 4.32 |
| 8/25/2025 | 4.23 | 4.28 | 4.19 | 4.28 | 7,977 | 4.28 |
| 8/22/2025 | 4.21 | 4.33 | 4.21 | 4.28 | 11,188 | 4.28 |
| 8/21/2025 | 4.28 | 4.33 | 4.14 | 4.21 | 23,737 | 4.21 |
| 8/20/2025 | 3.98 | 4.47 | 3.98 | 4.34 | 84,976 | 4.34 |
| 8/19/2025 | 4.05 | 4.08 | 3.97 | 3.99 | 8,025 | 3.99 |
| 8/18/2025 | 4.06 | 4.14 | 4.00 | 4.01 | 6,216 | 4.01 |
| 8/15/2025 | 3.99 | 4.18 | 3.99 | 4.00 | 6,696 | 4.00 |
| 8/14/2025 | 3.86 | 4.00 | 3.86 | 3.96 | 8,284 | 3.96 |
| 8/13/2025 | 3.76 | 3.86 | 3.74 | 3.86 | 22,088 | 3.86 |
| 8/12/2025 | 3.77 | 3.89 | 3.76 | 3.78 | 7,530 | 3.78 |
| 8/11/2025 | 3.75 | 3.87 | 3.75 | 3.77 | 21,069 | 3.77 |
| 8/08/2025 | 3.72 | 3.79 | 3.72 | 3.76 | 6,033 | 3.76 |
| 8/07/2025 | 3.89 | 3.89 | 3.71 | 3.77 | 36,947 | 3.77 |
| 8/06/2025 | 4.01 | 4.01 | 3.88 | 3.90 | 7,988 | 3.90 |
| 8/05/2025 | 3.89 | 3.97 | 3.88 | 3.88 | 42,940 | 3.88 |
| 8/04/2025 | 3.88 | 3.98 | 3.88 | 3.89 | 12,389 | 3.89 |
| 8/01/2025 | 3.87 | 3.90 | 3.87 | 3.89 | 3,842 | 3.89 |
| 7/31/2025 | 3.90 | 3.99 | 3.86 | 3.89 | 38,475 | 3.89 |
| 7/30/2025 | 4.01 | 4.12 | 3.96 | 3.96 | 27,583 | 3.96 |
| 7/29/2025 | 4.00 | 4.12 | 4.00 | 4.03 | 20,874 | 4.03 |
| 7/28/2025 | 3.98 | 4.08 | 3.98 | 4.01 | 29,493 | 4.01 |
| 7/25/2025 | 3.98 | 4.00 | 3.97 | 3.98 | 2,079 | 3.98 |
| 7/24/2025 | 3.98 | 4.00 | 3.97 | 3.97 | 8,498 | 3.97 |
| 7/23/2025 | 4.01 | 4.01 | 3.97 | 3.97 | 11,619 | 3.97 |
| 7/22/2025 | 3.95 | 4.04 | 3.95 | 4.01 | 11,764 | 4.01 |
| 7/21/2025 | 3.99 | 4.01 | 3.95 | 3.98 | 11,806 | 3.98 |
| 7/18/2025 | 3.95 | 4.00 | 3.93 | 3.93 | 6,510 | 3.93 |
| 7/17/2025 | 3.91 | 4.00 | 3.91 | 3.95 | 13,777 | 3.95 |
| 7/16/2025 | 3.95 | 3.95 | 3.92 | 3.92 | 4,422 | 3.92 |
| 7/15/2025 | 3.99 | 4.00 | 3.92 | 3.92 | 34,231 | 3.92 |
| 7/14/2025 | 4.04 | 4.04 | 3.98 | 3.98 | 3,667 | 3.98 |
| 7/11/2025 | 4.04 | 4.04 | 3.98 | 4.04 | 10,723 | 4.04 |
| 7/10/2025 | 4.05 | 4.07 | 4.04 | 4.04 | 5,356 | 4.04 |
| 7/09/2025 | 4.04 | 4.12 | 4.02 | 4.06 | 5,057 | 4.06 |
| 7/08/2025 | 4.02 | 4.18 | 4.02 | 4.04 | 10,034 | 4.04 |
| 7/07/2025 | 4.05 | 4.14 | 4.02 | 4.02 | 13,632 | 4.02 |
| 7/03/2025 | 4.06 | 4.13 | 4.02 | 4.05 | 7,375 | 4.05 |
| 7/02/2025 | 4.04 | 4.09 | 4.01 | 4.06 | 7,556 | 4.06 |
| 7/01/2025 | 4.10 | 4.15 | 4.05 | 4.09 | 8,704 | 4.09 |
| 6/30/2025 | 4.09 | 4.19 | 4.01 | 4.18 | 25,447 | 4.18 |
| 6/27/2025 | 3.95 | 4.09 | 3.95 | 4.09 | 30,485 | 4.09 |
| 6/26/2025 | 4.23 | 4.23 | 3.95 | 3.95 | 6,740 | 3.95 |
| 6/25/2025 | 3.95 | 4.14 | 3.95 | 4.01 | 13,983 | 4.01 |
| 6/24/2025 | 3.96 | 4.00 | 3.93 | 4.00 | 3,015 | 4.00 |
| 6/23/2025 | 3.94 | 3.99 | 3.92 | 3.93 | 7,457 | 3.93 |
| 6/20/2025 | 3.93 | 3.99 | 3.92 | 3.95 | 12,170 | 3.95 |
| 6/18/2025 | 3.95 | 3.97 | 3.94 | 3.94 | 3,709 | 3.94 |
| 6/17/2025 | 3.98 | 4.09 | 3.94 | 3.95 | 20,100 | 3.95 |
| 6/16/2025 | 3.93 | 4.01 | 3.93 | 3.98 | 10,932 | 3.98 |
| 6/13/2025 | 4.05 | 4.05 | 3.92 | 3.92 | 38,634 | 3.92 |
| 6/12/2025 | 4.05 | 4.14 | 4.05 | 4.07 | 25,778 | 4.07 |
| 6/11/2025 | 4.15 | 4.21 | 4.08 | 4.08 | 27,379 | 4.08 |
| 6/10/2025 | 4.17 | 4.20 | 4.15 | 4.15 | 13,067 | 4.15 |
| 6/09/2025 | 4.22 | 4.22 | 4.16 | 4.17 | 27,221 | 4.17 |
| 6/06/2025 | 4.17 | 4.30 | 4.16 | 4.21 | 21,937 | 4.21 |
| 6/05/2025 | 4.21 | 4.22 | 4.17 | 4.22 | 3,439 | 4.22 |
| 6/04/2025 | 4.23 | 4.24 | 4.18 | 4.23 | 8,568 | 4.23 |
| 6/03/2025 | 4.21 | 4.34 | 4.16 | 4.25 | 17,294 | 4.25 |
| 6/02/2025 | 4.21 | 4.25 | 4.15 | 4.19 | 29,331 | 4.19 |