Franklin Wireless Corp. FKWL
NASDAQ · United States · Electronic Technology
$2.39+0.01 (+0.42%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.39 | +0.42% | $2.38 | $2.42 | $2.38 | 26.40K |
| 2026-09-30 | $2.38 | -0.83% | $2.39 | $2.39 | $2.38 | 6.80K |
| 2026-09-29 | $2.40 | -0.83% | $2.41 | $2.41 | $2.38 | 3.60K |
| 2026-09-28 | $2.42 | -0.41% | $2.42 | $2.42 | $2.38 | 6.50K |
| 2026-09-25 | $2.43 | +2.53% | $2.39 | $2.47 | $2.39 | 3.70K |
| 2026-09-24 | $2.37 | 0.00% | $2.37 | $2.37 | $2.37 | 0 |
| 2026-09-23 | $2.37 | -1.66% | $2.38 | $2.39 | $2.37 | 2.10K |
| 2026-09-22 | $2.41 | -0.41% | $2.39 | $2.48 | $2.39 | 27.70K |
| 2026-09-21 | $2.42 | +0.41% | $2.41 | $2.44 | $2.41 | 7.00K |
| 2026-09-18 | $2.41 | -1.63% | $2.44 | $2.44 | $2.39 | 13.70K |
| 2026-09-17 | $2.45 | +3.38% | $2.37 | $2.47 | $2.35 | 11.10K |
| 2026-09-16 | $2.37 | -0.84% | $2.37 | $2.39 | $2.35 | 6.90K |
| 2026-09-15 | $2.39 | +1.27% | $2.36 | $2.41 | $2.35 | 13.30K |
| 2026-09-14 | $2.36 | -0.84% | $2.35 | $2.41 | $2.35 | 13.50K |
| 2026-09-11 | $2.38 | -0.83% | $2.38 | $2.39 | $2.36 | 5.50K |
| 2026-09-10 | $2.40 | -0.83% | $2.43 | $2.43 | $2.39 | 8.40K |
| 2026-09-09 | $2.42 | -0.82% | $2.50 | $2.50 | $2.42 | 2.90K |
| 2026-09-08 | $2.44 | -0.41% | $2.44 | $2.44 | $2.41 | 14.90K |
| 2026-09-04 | $2.45 | -2.00% | $2.45 | $2.50 | $2.45 | 7.40K |
| 2026-09-03 | $2.50 | +1.63% | $2.45 | $2.51 | $2.45 | 3.00K |
| 2026-09-02 | $2.46 | -1.20% | $2.45 | $2.49 | $2.45 | 7.10K |
| 2026-09-01 | $2.49 | -0.80% | $2.52 | $2.52 | $2.49 | 16.70K |
| 2026-08-31 | $2.51 | 0.00% | $2.55 | $2.55 | $2.44 | 20.70K |
| 2026-08-28 | $2.51 | +2.03% | $2.43 | $2.51 | $2.43 | 14.40K |
| 2026-08-27 | $2.46 | -1.99% | $2.50 | $2.51 | $2.46 | 4.70K |
| 2026-08-26 | $2.51 | +0.40% | $2.41 | $2.51 | $2.41 | 9.60K |
| 2026-08-25 | $2.50 | +2.88% | $2.41 | $2.50 | $2.38 | 18.40K |
| 2026-08-24 | $2.43 | -2.80% | $2.50 | $2.50 | $2.43 | 20.60K |
| 2026-08-21 | $2.50 | +3.73% | $2.41 | $2.50 | $2.41 | 18.60K |
| 2026-08-20 | $2.41 | -0.82% | $2.43 | $2.50 | $2.41 | 11.30K |
| 2026-08-19 | $2.43 | +0.41% | $2.39 | $2.45 | $2.37 | 7.90K |
| 2026-08-18 | $2.42 | +2.11% | $2.37 | $2.42 | $2.37 | 11.80K |
| 2026-08-17 | $2.37 | -2.47% | $2.38 | $2.42 | $2.37 | 7.70K |
| 2026-08-14 | $2.43 | +1.67% | $2.37 | $2.43 | $2.21 | 14.10K |
| 2026-08-13 | $2.39 | -2.05% | $2.43 | $2.43 | $2.39 | 8.00K |
| 2026-08-12 | $2.44 | +1.24% | $2.48 | $2.48 | $2.40 | 8.00K |
| 2026-08-11 | $2.41 | +1.69% | $2.32 | $2.44 | $2.31 | 11.70K |
| 2026-08-10 | $2.37 | +3.49% | $2.29 | $2.42 | $2.28 | 79.70K |
| 2026-08-07 | $2.29 | +0.88% | $2.30 | $2.31 | $2.25 | 13.30K |
| 2026-08-06 | $2.27 | +0.89% | $2.25 | $2.27 | $2.25 | 1.40K |
| 2026-08-05 | $2.25 | -0.88% | $2.31 | $2.32 | $2.21 | 16.90K |
| 2026-08-04 | $2.27 | -1.30% | $2.30 | $2.30 | $2.27 | 5.90K |
| 2026-08-03 | $2.30 | +0.88% | $2.28 | $2.34 | $2.27 | 20.60K |
| 2026-07-31 | $2.28 | -1.72% | $2.30 | $2.32 | $2.28 | 2.40K |
| 2026-07-30 | $2.32 | +0.43% | $2.29 | $2.32 | $2.29 | 14.70K |
| 2026-07-29 | $2.31 | 0.00% | $2.31 | $2.34 | $2.30 | 13.10K |
| 2026-07-28 | $2.31 | -0.86% | $2.32 | $2.35 | $2.31 | 28.10K |
| 2026-07-27 | $2.33 | -0.43% | $2.34 | $2.38 | $2.33 | 85.60K |
| 2026-07-24 | $2.34 | -0.85% | $2.40 | $2.40 | $2.34 | 11.50K |
| 2026-07-23 | $2.36 | -0.42% | $2.34 | $2.38 | $2.34 | 14.70K |
| 2026-07-22 | $2.37 | +1.28% | $2.34 | $2.39 | $2.33 | 51.50K |
| 2026-07-21 | $2.34 | 0.00% | $2.34 | $2.35 | $2.34 | 16.40K |
| 2026-07-20 | $2.34 | -1.27% | $2.34 | $2.36 | $2.34 | 5.90K |
| 2026-07-17 | $2.37 | 0.00% | $2.35 | $2.37 | $2.34 | 3.80K |
| 2026-07-16 | $2.37 | +0.42% | $2.36 | $2.38 | $2.34 | 51.50K |
| 2026-07-15 | $2.36 | -0.84% | $2.38 | $2.38 | $2.36 | 1.10K |
| 2026-07-14 | $2.38 | +3.03% | $2.31 | $2.39 | $2.31 | 7.70K |
| 2026-07-13 | $2.31 | -2.53% | $2.45 | $2.45 | $2.28 | 63.40K |
| 2026-07-10 | $2.37 | -2.47% | $2.43 | $2.43 | $2.35 | 22.90K |
| 2026-07-09 | $2.43 | +0.83% | $2.39 | $2.45 | $2.37 | 93.70K |
| 2026-07-08 | $2.41 | +1.26% | $2.32 | $2.44 | $2.31 | 26.70K |
| 2026-07-07 | $2.38 | -4.03% | $2.45 | $2.46 | $2.38 | 28.60K |
| 2026-07-06 | $2.48 | -2.36% | $2.51 | $2.54 | $2.46 | 23.20K |
| 2026-07-02 | $2.54 | -0.39% | $2.54 | $2.56 | $2.53 | 4.60K |
| 2026-07-01 | $2.55 | +0.39% | $2.51 | $2.57 | $2.51 | 10.60K |
| 2026-06-30 | $2.54 | -3.42% | $2.63 | $2.63 | $2.53 | 22.60K |
| 2026-06-29 | $2.63 | -0.38% | $2.53 | $2.63 | $2.50 | 36.90K |
| 2026-06-26 | $2.64 | +4.35% | $2.55 | $2.64 | $2.50 | 24.50K |
| 2026-06-25 | $2.53 | -1.56% | $2.57 | $2.57 | $2.52 | 20.50K |
| 2026-06-24 | $2.57 | +0.39% | $2.55 | $2.61 | $2.55 | 44.10K |
| 2026-06-23 | $2.56 | -1.54% | $2.58 | $2.60 | $2.50 | 38.80K |
| 2026-06-22 | $2.60 | -0.76% | $2.64 | $2.64 | $2.58 | 21.30K |
| 2026-06-18 | $2.62 | -1.13% | $2.62 | $2.65 | $2.61 | 13.80K |
| 2026-06-17 | $2.65 | 0.00% | $2.62 | $2.70 | $2.62 | 27.70K |
| 2026-06-16 | $2.65 | +0.38% | $2.68 | $2.73 | $2.61 | 36.50K |
| 2026-06-15 | $2.64 | -5.38% | $2.80 | $2.82 | $2.63 | 101.40K |
| 2026-06-12 | $2.79 | +1.82% | $2.75 | $2.82 | $2.75 | 18.80K |
| 2026-06-11 | $2.74 | -0.36% | $2.83 | $2.84 | $2.73 | 70.70K |
| 2026-06-10 | $2.75 | -1.08% | $2.79 | $2.79 | $2.75 | 17.60K |
| 2026-06-09 | $2.78 | +1.09% | $2.76 | $2.84 | $2.74 | 46.40K |
| 2026-06-08 | $2.75 | -3.85% | $2.82 | $2.85 | $2.75 | 35.30K |
| 2026-06-05 | $2.86 | +2.14% | $2.77 | $2.86 | $2.75 | 29.30K |
| 2026-06-04 | $2.80 | -0.36% | $2.81 | $2.83 | $2.76 | 33.40K |
| 2026-06-03 | $2.81 | -3.77% | $2.91 | $2.93 | $2.76 | 76.20K |
| 2026-06-02 | $2.92 | -2.99% | $2.96 | $3.01 | $2.91 | 14.90K |
| 2026-06-01 | $3.01 | +1.35% | $3.04 | $3.11 | $2.96 | 16.50K |
| 2026-05-29 | $2.97 | -0.34% | $2.95 | $3.05 | $2.90 | 37.90K |
| 2026-05-28 | $2.98 | +2.05% | $2.90 | $2.98 | $2.88 | 26.80K |
| 2026-05-27 | $2.92 | 0.00% | $2.94 | $2.96 | $2.92 | 6.50K |
| 2026-05-26 | $2.92 | -3.63% | $3.01 | $3.03 | $2.89 | 57.60K |