Franklin Wireless Corp. (FKWL)
NASDAQ: FKWL · Real-Time Price · USD
3.820
-0.070 (-1.80%)
At close: Mar 6, 2026, 4:00 PM EST
3.800
-0.020 (-0.52%)
After-hours: Mar 6, 2026, 4:00 PM EST
Franklin Wireless Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.83 | 3.83 | 3.77 | 3.80 | 3.80 | -2.31% | 6,645 |
| Mar 5, 2026 | 3.83 | 3.89 | 3.81 | 3.89 | 3.89 | 1.57% | 4,272 |
| Mar 4, 2026 | 3.91 | 3.91 | 3.81 | 3.83 | 3.83 | -2.05% | 1,880 |
| Mar 3, 2026 | 3.81 | 3.91 | 3.81 | 3.91 | 3.91 | 2.62% | 5,671 |
| Mar 2, 2026 | 3.90 | 3.90 | 3.81 | 3.81 | 3.81 | -3.59% | 10,843 |
| Feb 27, 2026 | 3.84 | 3.95 | 3.81 | 3.95 | 3.95 | 2.65% | 4,612 |
| Feb 26, 2026 | 3.82 | 3.94 | 3.82 | 3.85 | 3.85 | 0.79% | 2,919 |
| Feb 25, 2026 | 3.93 | 3.93 | 3.78 | 3.82 | 3.82 | - | 6,030 |
| Feb 24, 2026 | 3.78 | 3.90 | 3.77 | 3.82 | 3.82 | -2.05% | 4,227 |
| Feb 23, 2026 | 3.95 | 3.98 | 3.75 | 3.90 | 3.90 | -1.27% | 38,179 |
| Feb 20, 2026 | 4.05 | 4.05 | 3.95 | 3.95 | 3.95 | -2.47% | 12,259 |
| Feb 19, 2026 | 4.06 | 4.06 | 4.05 | 4.05 | 4.05 | -2.88% | 909 |
| Feb 18, 2026 | 4.10 | 4.17 | 4.05 | 4.17 | 4.17 | 0.48% | 2,911 |
| Feb 17, 2026 | 4.05 | 4.28 | 4.05 | 4.15 | 4.15 | 1.97% | 7,979 |
| Feb 13, 2026 | 4.06 | 4.09 | 4.05 | 4.07 | 4.07 | 0.25% | 4,672 |
| Feb 12, 2026 | 4.12 | 4.12 | 4.05 | 4.06 | 4.06 | -1.46% | 6,018 |
| Feb 11, 2026 | 4.15 | 4.15 | 4.11 | 4.12 | 4.12 | -0.72% | 3,880 |
| Feb 10, 2026 | 4.09 | 4.19 | 4.06 | 4.15 | 4.15 | 1.47% | 8,109 |
| Feb 9, 2026 | 4.09 | 4.27 | 4.09 | 4.09 | 4.09 | -0.24% | 29,491 |
| Feb 6, 2026 | 4.07 | 4.13 | 4.06 | 4.10 | 4.10 | 0.74% | 5,723 |
| Feb 5, 2026 | 4.05 | 4.19 | 4.05 | 4.07 | 4.07 | -0.49% | 8,952 |
| Feb 4, 2026 | 4.07 | 4.09 | 4.07 | 4.09 | 4.09 | -0.24% | 1,404 |
| Feb 3, 2026 | 4.09 | 4.10 | 4.07 | 4.10 | 4.10 | - | 1,200 |
| Feb 2, 2026 | 4.09 | 4.10 | 4.05 | 4.10 | 4.10 | -0.24% | 3,050 |
| Jan 30, 2026 | 4.15 | 4.18 | 4.11 | 4.11 | 4.11 | -1.67% | 4,538 |
| Jan 29, 2026 | 4.14 | 4.18 | 4.14 | 4.18 | 4.18 | - | 995 |
| Jan 28, 2026 | 4.16 | 4.18 | 4.16 | 4.18 | 4.18 | - | 1,541 |
| Jan 27, 2026 | 4.15 | 4.18 | 4.14 | 4.18 | 4.18 | - | 4,029 |
| Jan 26, 2026 | 4.15 | 4.18 | 4.15 | 4.18 | 4.18 | - | 1,745 |
| Jan 23, 2026 | 4.15 | 4.19 | 4.12 | 4.18 | 4.18 | -0.24% | 11,112 |
| Jan 22, 2026 | 4.10 | 4.19 | 4.05 | 4.19 | 4.19 | 1.95% | 8,690 |
| Jan 21, 2026 | 4.11 | 4.15 | 4.10 | 4.11 | 4.11 | -2.84% | 4,449 |
| Jan 20, 2026 | 4.14 | 4.28 | 4.06 | 4.23 | 4.23 | 2.92% | 16,128 |
| Jan 16, 2026 | 4.20 | 4.23 | 4.10 | 4.11 | 4.11 | -3.97% | 28,707 |
| Jan 15, 2026 | 4.23 | 4.28 | 4.16 | 4.28 | 4.28 | 1.90% | 8,965 |
| Jan 14, 2026 | 4.24 | 4.24 | 4.11 | 4.20 | 4.20 | -0.47% | 11,161 |
| Jan 13, 2026 | 4.21 | 4.23 | 4.21 | 4.22 | 4.22 | 0.24% | 3,070 |
| Jan 12, 2026 | 4.23 | 4.24 | 4.10 | 4.21 | 4.21 | -1.41% | 11,739 |
| Jan 9, 2026 | 4.26 | 4.29 | 4.24 | 4.27 | 4.27 | -1.16% | 22,250 |
| Jan 8, 2026 | 4.12 | 4.37 | 4.10 | 4.32 | 4.32 | 4.35% | 22,846 |
| Jan 7, 2026 | 4.10 | 4.16 | 4.05 | 4.14 | 4.14 | 0.98% | 26,341 |
| Jan 6, 2026 | 4.25 | 4.27 | 4.08 | 4.10 | 4.10 | -3.98% | 31,822 |
| Jan 5, 2026 | 4.22 | 4.32 | 4.22 | 4.27 | 4.27 | -1.16% | 4,524 |
| Jan 2, 2026 | 4.13 | 4.37 | 4.13 | 4.32 | 4.32 | -1.14% | 11,405 |
| Dec 31, 2025 | 4.20 | 4.41 | 4.20 | 4.37 | 4.37 | 5.56% | 16,717 |
| Dec 30, 2025 | 4.20 | 4.20 | 4.09 | 4.14 | 4.14 | -2.59% | 25,510 |
| Dec 29, 2025 | 4.28 | 4.29 | 4.13 | 4.25 | 4.25 | -0.70% | 10,366 |
| Dec 26, 2025 | 4.22 | 4.42 | 4.13 | 4.28 | 4.28 | 3.28% | 30,189 |
| Dec 24, 2025 | 4.20 | 4.20 | 4.12 | 4.14 | 4.14 | -1.57% | 7,973 |
| Dec 23, 2025 | 4.25 | 4.26 | 4.21 | 4.21 | 4.21 | -1.17% | 5,887 |
| Dec 22, 2025 | 4.14 | 4.30 | 4.14 | 4.26 | 4.26 | 1.43% | 21,969 |
| Dec 19, 2025 | 4.26 | 4.30 | 4.11 | 4.20 | 4.20 | -2.55% | 35,071 |
| Dec 18, 2025 | 4.26 | 4.32 | 4.16 | 4.31 | 4.31 | 1.41% | 6,806 |
| Dec 17, 2025 | 4.39 | 4.42 | 4.21 | 4.25 | 4.25 | -3.85% | 9,317 |
| Dec 16, 2025 | 4.36 | 4.47 | 4.35 | 4.42 | 4.42 | 1.38% | 17,441 |
| Dec 15, 2025 | 4.56 | 4.64 | 4.29 | 4.36 | 4.36 | -3.75% | 19,212 |
| Dec 12, 2025 | 4.43 | 4.55 | 4.43 | 4.53 | 4.53 | 1.80% | 11,696 |
| Dec 11, 2025 | 4.44 | 4.50 | 4.41 | 4.45 | 4.45 | -1.11% | 10,294 |
| Dec 10, 2025 | 4.52 | 4.55 | 4.50 | 4.50 | 4.50 | -0.88% | 7,244 |
| Dec 9, 2025 | 4.55 | 4.62 | 4.37 | 4.54 | 4.54 | -2.37% | 13,275 |
| Dec 8, 2025 | 4.48 | 4.65 | 4.48 | 4.65 | 4.65 | 3.68% | 6,554 |
| Dec 5, 2025 | 4.45 | 4.50 | 4.45 | 4.49 | 4.49 | 0.56% | 7,514 |
| Dec 4, 2025 | 4.47 | 4.56 | 4.46 | 4.46 | 4.46 | -0.22% | 8,547 |
| Dec 3, 2025 | 4.48 | 4.48 | 4.41 | 4.47 | 4.47 | -1.32% | 20,497 |
| Dec 2, 2025 | 4.62 | 4.62 | 4.45 | 4.53 | 4.53 | -0.66% | 4,134 |
| Dec 1, 2025 | 4.49 | 4.56 | 4.45 | 4.56 | 4.56 | 2.47% | 4,545 |
| Nov 28, 2025 | 4.47 | 4.52 | 4.35 | 4.45 | 4.45 | -1.77% | 7,656 |
| Nov 26, 2025 | 4.54 | 4.69 | 4.51 | 4.53 | 4.53 | -0.22% | 8,476 |
| Nov 25, 2025 | 4.30 | 4.54 | 4.30 | 4.54 | 4.54 | 3.89% | 4,867 |
| Nov 24, 2025 | 4.47 | 4.47 | 4.30 | 4.37 | 4.37 | -2.46% | 5,487 |
| Nov 21, 2025 | 4.50 | 4.52 | 4.42 | 4.48 | 4.48 | -1.32% | 4,732 |
| Nov 20, 2025 | 4.65 | 4.65 | 4.50 | 4.54 | 4.54 | -2.99% | 10,045 |
| Nov 19, 2025 | 4.83 | 4.83 | 4.26 | 4.68 | 4.68 | -3.70% | 11,373 |
| Nov 18, 2025 | 4.53 | 4.95 | 4.53 | 4.86 | 4.86 | -2.41% | 17,955 |
| Nov 17, 2025 | 5.01 | 5.03 | 4.81 | 4.98 | 4.98 | -1.39% | 21,076 |
| Nov 14, 2025 | 5.17 | 5.18 | 4.95 | 5.05 | 5.05 | -2.51% | 45,220 |
| Nov 13, 2025 | 5.19 | 5.19 | 5.03 | 5.18 | 5.14 | 1.57% | 12,718 |
| Nov 12, 2025 | 5.16 | 5.19 | 5.06 | 5.10 | 5.06 | -1.16% | 11,537 |
| Nov 11, 2025 | 5.04 | 5.16 | 5.03 | 5.16 | 5.12 | 1.18% | 3,511 |
| Nov 10, 2025 | 5.00 | 5.14 | 5.00 | 5.10 | 5.06 | 1.19% | 6,119 |
| Nov 7, 2025 | 5.02 | 5.04 | 4.98 | 5.04 | 5.00 | 0.20% | 8,587 |
| Nov 6, 2025 | 5.02 | 5.06 | 5.00 | 5.03 | 4.99 | -0.59% | 2,557 |
| Nov 5, 2025 | 5.00 | 5.06 | 4.98 | 5.06 | 5.02 | - | 3,631 |
| Nov 4, 2025 | 5.18 | 5.18 | 5.00 | 5.06 | 5.02 | -1.56% | 8,679 |
| Nov 3, 2025 | 4.99 | 5.15 | 4.99 | 5.14 | 5.10 | 0.98% | 12,366 |
| Oct 31, 2025 | 5.09 | 5.11 | 5.04 | 5.09 | 5.05 | 0.79% | 6,394 |
| Oct 30, 2025 | 4.90 | 5.05 | 4.90 | 5.05 | 5.01 | 1.20% | 6,712 |
| Oct 29, 2025 | 5.01 | 5.01 | 4.91 | 4.99 | 4.95 | -0.60% | 1,513 |
| Oct 28, 2025 | 5.05 | 5.10 | 4.88 | 5.02 | 4.98 | -1.57% | 17,072 |
| Oct 27, 2025 | 5.15 | 5.48 | 4.95 | 5.10 | 5.06 | -1.35% | 57,142 |
| Oct 24, 2025 | 5.00 | 5.17 | 4.95 | 5.17 | 5.13 | 3.40% | 14,846 |
| Oct 23, 2025 | 5.05 | 5.11 | 4.95 | 5.00 | 4.96 | -1.19% | 26,748 |
| Oct 22, 2025 | 5.02 | 5.07 | 4.97 | 5.06 | 5.02 | -1.17% | 16,370 |
| Oct 21, 2025 | 5.06 | 5.13 | 4.96 | 5.12 | 5.08 | -1.16% | 1,935 |
| Oct 20, 2025 | 4.96 | 5.18 | 4.82 | 5.18 | 5.14 | 3.81% | 18,407 |
| Oct 17, 2025 | 4.84 | 4.99 | 4.84 | 4.99 | 4.95 | 0.20% | 29,177 |
| Oct 16, 2025 | 5.10 | 5.10 | 4.84 | 4.98 | 4.94 | -1.39% | 34,623 |
| Oct 15, 2025 | 4.85 | 5.20 | 4.85 | 5.05 | 5.01 | 0.60% | 64,655 |
| Oct 14, 2025 | 5.02 | 5.02 | 4.82 | 5.02 | 4.98 | 1.31% | 7,074 |
| Oct 13, 2025 | 4.89 | 5.01 | 4.73 | 4.96 | 4.92 | 2.16% | 20,871 |