Franklin Wireless Corp. (FKWL)
NASDAQ: FKWL
· Real-Time Price · USD
4.04
-0.04 (-1.10%)
At close: Sep 10, 2025, 11:23 AM
FKWL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 4.07 | 4.08 | 4.04 | 4.08 | 4.08 | -0.24% | 2,375 |
| Sep 8, 2025 | 4.09 | 4.09 | 4.06 | 4.09 | 4.09 | -0.49% | 2,900 |
| 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 | 4.22 | 4.23 | 4.03 | 4.08 | 4.08 | -4.00% | 25,600 |
| 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 | 2.07% | 31,921 |
| Aug 28, 2025 | 4.22 | 4.40 | 4.22 | 4.35 | 4.35 | 2.84% | 55,900 |
| 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% | 8,100 |
| Aug 25, 2025 | 4.23 | 4.28 | 4.19 | 4.28 | 4.28 | 0.00% | 8,000 |
| Aug 22, 2025 | 4.21 | 4.33 | 4.21 | 4.28 | 4.28 | 1.66% | 11,200 |
| 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% | 85,000 |
| Aug 19, 2025 | 4.05 | 4.08 | 3.97 | 3.99 | 3.99 | -0.50% | 8,025 |
| Aug 18, 2025 | 4.06 | 4.14 | 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% | 6,700 |
| Aug 14, 2025 | 3.86 | 4.00 | 3.86 | 3.96 | 3.96 | 2.59% | 8,300 |
| Aug 13, 2025 | 3.76 | 3.86 | 3.74 | 3.86 | 3.86 | 2.12% | 22,100 |
| Aug 12, 2025 | 3.77 | 3.89 | 3.76 | 3.78 | 3.78 | 0.27% | 7,530 |