Franklin Wireless Corp. (FKWL)
NASDAQ: FKWL
· Real-Time Price · USD
4.01
0.05 (1.28%)
At close: Aug 15, 2025, 10:19 AM
FKWL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.86 | 4.00 | 3.86 | 3.96 | 3.96 | 2.59% | 8,284 |
| 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 |
| Aug 11, 2025 | 3.75 | 3.87 | 3.75 | 3.77 | 3.77 | 0.27% | 21,100 |
| Aug 8, 2025 | 3.72 | 3.79 | 3.72 | 3.76 | 3.76 | -0.27% | 6,033 |
| Aug 7, 2025 | 3.89 | 3.89 | 3.71 | 3.77 | 3.77 | -3.33% | 36,947 |
| Aug 6, 2025 | 4.01 | 4.01 | 3.88 | 3.90 | 3.90 | 0.52% | 8,000 |
| Aug 5, 2025 | 3.89 | 3.97 | 3.88 | 3.88 | 3.88 | -0.26% | 42,940 |
| Aug 4, 2025 | 3.88 | 3.98 | 3.88 | 3.89 | 3.89 | 0.00% | 12,400 |
| Aug 1, 2025 | 3.87 | 3.90 | 3.87 | 3.89 | 3.89 | 0.00% | 3,842 |
| Jul 31, 2025 | 3.90 | 3.99 | 3.86 | 3.89 | 3.89 | -1.77% | 38,500 |
| Jul 30, 2025 | 4.01 | 4.12 | 3.96 | 3.96 | 3.96 | -1.74% | 27,600 |
| Jul 29, 2025 | 4.00 | 4.12 | 4.00 | 4.03 | 4.03 | 0.50% | 20,900 |
| Jul 28, 2025 | 3.98 | 4.09 | 3.98 | 4.01 | 4.01 | 0.75% | 29,500 |
| Jul 25, 2025 | 3.98 | 4.00 | 3.97 | 3.98 | 3.98 | 0.25% | 2,100 |
| Jul 24, 2025 | 3.99 | 4.00 | 3.97 | 3.97 | 3.97 | 0.00% | 8,500 |
| Jul 23, 2025 | 4.01 | 4.01 | 3.97 | 3.97 | 3.97 | -1.00% | 11,664 |
| Jul 22, 2025 | 3.95 | 4.04 | 3.95 | 4.01 | 4.01 | 0.75% | 11,800 |
| Jul 21, 2025 | 3.99 | 4.01 | 3.95 | 3.98 | 3.98 | 1.27% | 11,806 |
| Jul 18, 2025 | 3.95 | 4.00 | 3.93 | 3.93 | 3.93 | -0.51% | 6,510 |