Franklin Wireless Corp. (FKWL)
NASDAQ: FKWL
· Real-Time Price · USD
4.40
0.05 (1.15%)
At close: Oct 03, 2025, 3:20 PM
FKWL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 4.46 | 4.46 | 4.35 | 4.35 | 4.35 | -2.47% | 5,087 |
| Oct 1, 2025 | 4.37 | 4.47 | 4.32 | 4.46 | 4.46 | 2.29% | 20,344 |
| Sep 30, 2025 | 4.34 | 4.40 | 4.10 | 4.36 | 4.36 | 4.81% | 42,303 |
| Sep 29, 2025 | 4.29 | 4.35 | 4.13 | 4.16 | 4.16 | -0.95% | 156,200 |
| Sep 26, 2025 | 4.16 | 4.23 | 4.07 | 4.20 | 4.20 | 0.48% | 49,922 |
| Sep 25, 2025 | 4.15 | 4.19 | 4.15 | 4.18 | 4.18 | -0.95% | 4,607 |
| Sep 24, 2025 | 4.00 | 4.25 | 4.00 | 4.22 | 4.22 | 5.50% | 45,100 |
| Sep 23, 2025 | 4.01 | 4.07 | 4.00 | 4.00 | 4.00 | -0.25% | 8,116 |
| Sep 22, 2025 | 4.02 | 4.03 | 4.00 | 4.01 | 4.01 | -0.50% | 2,300 |
| Sep 19, 2025 | 4.07 | 4.07 | 4.00 | 4.03 | 4.03 | -1.23% | 13,405 |
| Sep 18, 2025 | 4.02 | 4.08 | 4.02 | 4.08 | 4.08 | 1.49% | 5,200 |
| Sep 17, 2025 | 4.04 | 4.04 | 4.02 | 4.02 | 4.02 | -1.95% | 1,400 |
| Sep 16, 2025 | 4.09 | 4.10 | 4.09 | 4.10 | 4.10 | 0.00% | 1,100 |
| Sep 15, 2025 | 4.03 | 4.10 | 4.03 | 4.10 | 4.10 | 1.49% | 4,630 |
| Sep 12, 2025 | 4.00 | 4.06 | 4.00 | 4.04 | 4.04 | -0.49% | 5,500 |
| Sep 11, 2025 | 4.01 | 4.14 | 4.01 | 4.06 | 4.06 | 0.74% | 7,000 |
| Sep 10, 2025 | 4.04 | 4.04 | 4.03 | 4.03 | 4.03 | -1.23% | 3,733 |
| Sep 9, 2025 | 4.07 | 4.08 | 4.04 | 4.08 | 4.08 | -0.24% | 2,400 |
| 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 |
Page 1 of 136