Franklin Wireless Corp. (FKWL)
NASDAQ: FKWL · Real-Time Price · USD
3.600
+0.020 (0.56%)
At close: Apr 28, 2026, 4:00 PM EDT
3.680
+0.080 (2.22%)
After-hours: Apr 28, 2026, 7:56 PM EDT
Franklin Wireless Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.58 | 3.60 | 3.57 | 3.60 | 3.60 | 0.56% | 3,762 |
| Apr 27, 2026 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | -1.65% | 10,937 |
| Apr 24, 2026 | 3.64 | 3.66 | 3.64 | 3.64 | 3.64 | -0.55% | 4,635 |
| Apr 23, 2026 | 3.70 | 3.73 | 3.64 | 3.66 | 3.66 | -2.40% | 3,729 |
| Apr 22, 2026 | 3.68 | 3.77 | 3.68 | 3.75 | 3.75 | 1.87% | 3,868 |
| Apr 21, 2026 | 3.63 | 3.68 | 3.63 | 3.68 | 3.68 | -1.31% | 1,614 |
| Apr 20, 2026 | 3.75 | 3.77 | 3.69 | 3.73 | 3.73 | -1.58% | 13,000 |
| Apr 17, 2026 | 3.60 | 3.79 | 3.60 | 3.79 | 3.79 | 3.55% | 15,114 |
| Apr 16, 2026 | 3.61 | 3.66 | 3.57 | 3.66 | 3.66 | - | 8,837 |
| Apr 15, 2026 | 3.57 | 3.70 | 3.57 | 3.66 | 3.66 | 1.67% | 9,848 |
| Apr 14, 2026 | 3.60 | 3.65 | 3.60 | 3.60 | 3.60 | -2.70% | 9,835 |
| Apr 13, 2026 | 3.68 | 3.73 | 3.66 | 3.70 | 3.70 | -2.37% | 8,160 |
| Apr 10, 2026 | 3.66 | 3.79 | 3.66 | 3.79 | 3.79 | 2.43% | 4,331 |
| Apr 9, 2026 | 3.69 | 3.79 | 3.66 | 3.70 | 3.70 | - | 5,993 |
| Apr 8, 2026 | 3.75 | 3.79 | 3.66 | 3.70 | 3.70 | -2.63% | 13,470 |
| Apr 7, 2026 | 3.80 | 3.80 | 3.75 | 3.80 | 3.80 | -0.52% | 3,837 |
| Apr 2, 2026 | 3.69 | 3.82 | 3.69 | 3.82 | 3.82 | 1.60% | 5,517 |
| Apr 1, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.31% | 2,436 |
| Mar 31, 2026 | 3.79 | 3.81 | 3.75 | 3.81 | 3.81 | 2.14% | 3,356 |
| Mar 30, 2026 | 3.70 | 3.75 | 3.70 | 3.73 | 3.73 | -0.80% | 5,844 |
| Mar 27, 2026 | 3.83 | 3.83 | 3.69 | 3.76 | 3.76 | 0.27% | 2,068 |
| Mar 26, 2026 | 3.70 | 3.94 | 3.70 | 3.75 | 3.75 | 1.35% | 20,535 |
| Mar 25, 2026 | 3.66 | 3.76 | 3.66 | 3.70 | 3.70 | 1.09% | 10,621 |
| Mar 24, 2026 | 3.54 | 3.86 | 3.54 | 3.66 | 3.66 | 3.39% | 10,235 |
| Mar 23, 2026 | 3.53 | 3.54 | 3.53 | 3.54 | 3.54 | - | 2,255 |
| Mar 20, 2026 | 3.63 | 3.64 | 3.54 | 3.54 | 3.54 | -3.01% | 4,477 |
| Mar 19, 2026 | 3.55 | 3.65 | 3.53 | 3.65 | 3.65 | 2.82% | 4,810 |
| Mar 18, 2026 | 3.56 | 3.57 | 3.55 | 3.55 | 3.55 | -0.28% | 8,637 |
| Mar 17, 2026 | 3.56 | 3.63 | 3.55 | 3.56 | 3.56 | - | 6,228 |
| Mar 16, 2026 | 3.67 | 3.67 | 3.56 | 3.56 | 3.56 | -3.00% | 7,697 |
| Mar 13, 2026 | 3.63 | 3.68 | 3.60 | 3.67 | 3.67 | -1.34% | 4,128 |
| Mar 12, 2026 | 3.72 | 3.72 | 3.60 | 3.72 | 3.72 | -0.53% | 1,306 |
| Mar 11, 2026 | 3.59 | 3.74 | 3.59 | 3.74 | 3.74 | 3.60% | 5,641 |
| Mar 10, 2026 | 3.79 | 3.79 | 3.52 | 3.61 | 3.61 | -4.75% | 28,687 |
| Mar 9, 2026 | 3.80 | 3.80 | 3.77 | 3.79 | 3.79 | -0.26% | 5,049 |
| 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% | 8,103 |
| 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 | - | 1,546 |
| 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% | 8,966 |
| 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% | 17,739 |
| 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% | 4,526 |
| 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 |