Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

FKWL Historical Prices

Franklin Wireless Corp. Common Stock · daily open, high, low, close & volume

Trading days
242
Period high
5.19
Period low
2.13
Period change
-57.51%
DateOpenHighLowCloseChangeVolume
Nov 3, 20262.252.252.132.15-3.80%61,085
Nov 2, 20262.182.232.182.23+2.05%1,386
Oct 30, 20262.222.222.192.19+0.00%774
Oct 29, 20262.192.202.192.19+0.00%3,691
Oct 28, 20262.182.202.182.19+0.92%3,639
Oct 27, 20262.172.202.162.17-1.36%4,726
Oct 23, 20262.162.202.162.20+0.46%1,776
Oct 22, 20262.162.192.162.19+0.46%1,198
Oct 21, 20262.252.252.172.18-0.91%4,838
Oct 20, 20262.202.202.202.20+0.00%480
Oct 19, 20262.222.272.202.20-2.22%3,415
Oct 13, 20262.252.252.222.25-3.43%6,160
Oct 12, 20262.202.332.202.33+5.43%5,423
Oct 9, 20262.202.372.202.21+0.00%13,454
Oct 8, 20262.292.292.172.21-1.78%13,979
Oct 7, 20262.272.272.252.25-3.02%4,671
Oct 6, 20262.312.342.262.32+0.43%21,358
Oct 5, 20262.372.392.312.31-3.35%13,942
Oct 2, 20262.382.402.372.39+0.00%8,092
Oct 1, 20262.382.422.382.39+0.42%26,409
Sep 30, 20262.392.392.382.38-0.63%6,806
Sep 29, 20262.412.412.382.40-1.03%3,648
Sep 28, 20262.422.422.382.42-0.41%6,455
Sep 25, 20262.392.462.392.43+2.53%3,669
Sep 23, 20262.382.392.372.37-1.66%2,139
Sep 22, 20262.392.482.392.41-0.41%27,698
Sep 21, 20262.412.442.412.42+0.41%6,972
Sep 18, 20262.442.442.382.41-1.63%13,746
Sep 17, 20262.372.462.352.45+3.38%11,114
Sep 16, 20262.372.392.352.37-0.84%6,895
Sep 15, 20262.362.412.352.39+1.27%13,266
Sep 14, 20262.352.412.352.36-0.80%13,458
Sep 11, 20262.382.392.362.38-1.69%5,475
Sep 9, 20262.502.502.422.42-0.62%2,910
Sep 8, 20262.442.442.412.44-0.79%14,887
Sep 4, 20262.452.502.452.45-1.94%8,181
Sep 3, 20262.452.512.452.50+1.74%2,979
Sep 2, 20262.452.492.452.46-1.99%7,086
Aug 31, 20262.542.542.442.51+0.00%21,669
Aug 28, 20262.432.512.432.51+2.03%14,366
Aug 27, 20262.502.512.462.46-1.99%4,693
Aug 26, 20262.412.512.412.51+0.40%9,580
Aug 25, 20262.412.502.382.50+2.88%18,382
Aug 24, 20262.502.502.422.43-2.80%20,565
Aug 21, 20262.412.502.412.50+3.73%18,657
Aug 20, 20262.432.502.412.41-0.82%11,324
Aug 19, 20262.392.452.372.43+0.41%7,905
Aug 18, 20262.372.422.372.42+2.11%11,812
Aug 17, 20262.382.422.372.37-2.47%7,696
Aug 14, 20262.372.432.212.43+1.67%14,138
Aug 13, 20262.432.432.392.39-2.05%8,012
Aug 12, 20262.482.482.402.44+1.24%8,023
Aug 11, 20262.322.442.312.41+1.90%11,734
Aug 10, 20262.292.422.272.37+3.28%79,658
Aug 7, 20262.292.312.252.29+0.88%13,301
Aug 6, 20262.252.272.252.27+0.89%1,421
Aug 5, 20262.312.322.212.25-0.88%16,883
Aug 4, 20262.302.302.272.27-1.30%5,947
Aug 3, 20262.282.342.272.30+0.88%20,569
Jul 31, 20262.302.322.282.28-1.51%2,381
Jul 30, 20262.292.312.292.31+0.22%14,815
Jul 29, 20262.312.342.292.31+0.00%13,090
Jul 28, 20262.322.352.312.31-0.86%28,149
Jul 27, 20262.342.382.332.33-0.43%85,621
Jul 24, 20262.402.402.342.34-0.85%11,471
Jul 23, 20262.342.382.342.36-0.21%14,679
Jul 22, 20262.342.392.332.37+1.07%51,523
Jul 21, 20262.342.352.342.34+0.00%16,412
Jul 20, 20262.342.362.342.34-1.27%5,855
Jul 17, 20262.352.372.342.37+0.00%3,770
Jul 16, 20262.362.382.342.37+0.42%51,499
Jul 15, 20262.382.382.362.36-0.84%1,085
Jul 14, 20262.312.392.312.38+3.03%7,712
Jul 13, 20262.452.452.282.31-2.53%63,480
Jul 10, 20262.432.432.352.37-2.47%22,920
Jul 9, 20262.392.452.372.43+0.83%93,730
Jul 8, 20262.322.442.312.41+1.26%26,668
Jul 7, 20262.452.462.382.38-3.84%28,628
Jul 6, 20262.512.542.462.48-2.56%23,205
Jul 2, 20262.542.562.532.54-0.39%5,248
Jul 1, 20262.512.572.512.55+0.39%10,554
Jun 30, 20262.632.632.532.54-3.42%22,552
Jun 29, 20262.532.632.502.63-0.38%36,870
Jun 26, 20262.552.642.502.64+4.35%24,458
Jun 25, 20262.572.572.522.53-1.36%20,517
Jun 24, 20262.552.612.552.56+0.20%44,061
Jun 23, 20262.582.602.502.56-1.54%38,765
Jun 22, 20262.642.642.582.60-0.76%21,312
Jun 18, 20262.622.652.612.62-0.95%13,813
Jun 17, 20262.622.702.622.65-0.19%27,677
Jun 16, 20262.682.732.612.65+0.38%36,522
Jun 15, 20262.802.822.632.64-5.38%101,350
Jun 12, 20262.752.822.752.79+1.82%18,839
Jun 11, 20262.832.842.732.74-0.36%70,672
Jun 10, 20262.792.792.752.75-1.08%17,621
Jun 9, 20262.762.842.732.78+1.09%46,408
Jun 8, 20262.822.852.752.75-3.85%35,303
Jun 5, 20262.772.862.752.86+2.14%29,292
Jun 4, 20262.812.832.762.80-0.36%33,432
Jun 3, 20262.912.932.762.81-3.60%76,238
Jun 2, 20262.963.012.912.92-3.16%14,948
Jun 1, 20263.043.112.963.01+1.35%16,465
May 29, 20262.953.052.902.97-0.34%37,875
May 28, 20262.902.982.882.98+2.05%26,799
May 27, 20262.942.962.922.92+0.00%6,494
May 26, 20263.013.032.892.92-3.63%57,576
May 22, 20263.193.263.013.03-2.10%7,894
May 21, 20262.963.152.963.10+3.86%18,388
May 20, 20263.123.132.962.98-5.99%47,839
May 19, 20263.243.243.103.17+0.15%2,981
May 18, 20263.123.183.123.17+2.10%941
May 15, 20263.403.403.003.10-10.12%392,938
May 14, 20263.453.473.423.45+1.14%17,685
May 13, 20263.413.493.403.41+0.42%140,406
May 12, 20263.433.443.383.40-1.29%3,530
May 11, 20263.403.513.403.44+0.00%5,548
May 8, 20263.463.463.423.44-0.58%3,671
May 7, 20263.513.533.413.46-1.42%6,396
May 6, 20263.593.593.453.51-2.77%16,228
May 5, 20263.743.793.573.61-0.28%42,514
May 4, 20263.723.733.623.62-2.95%6,303
May 1, 20263.733.753.713.73+0.81%1,642
Apr 30, 20263.703.703.673.70+2.20%2,300
Apr 29, 20263.633.773.623.62+0.56%2,869
Apr 28, 20263.583.603.573.60+0.56%3,797
Apr 27, 20263.603.603.583.58-1.65%10,937
Apr 24, 20263.643.663.643.64-0.55%4,635
Apr 23, 20263.703.733.643.66-2.40%3,729
Apr 22, 20263.683.773.683.75+1.87%3,868
Apr 21, 20263.633.683.633.68-1.31%1,614
Apr 20, 20263.753.773.693.73-1.58%13,001
Apr 17, 20263.603.793.603.79+3.55%15,114
Apr 16, 20263.613.663.573.66+0.00%8,837
Apr 15, 20263.573.693.573.66+1.67%9,848
Apr 14, 20263.603.643.603.60-2.70%9,836
Apr 13, 20263.683.733.663.70-2.37%8,160
Apr 10, 20263.663.793.663.79+2.43%4,331
Apr 9, 20263.693.793.663.70+0.00%5,993
Apr 8, 20263.753.793.663.70-2.63%13,470
Apr 7, 20263.803.803.753.80-0.52%3,837
Apr 2, 20263.693.823.693.82+1.60%5,517
Apr 1, 20263.763.763.763.76-1.31%2,436
Mar 31, 20263.793.813.753.81+2.15%3,357
Mar 30, 20263.703.753.703.73-0.80%5,844
Mar 27, 20263.833.833.693.76+0.27%2,068
Mar 26, 20263.703.943.703.75+1.35%20,535
Mar 25, 20263.663.763.663.70+1.09%10,621
Mar 24, 20263.543.863.543.66+3.39%10,235
Mar 23, 20263.533.543.533.54+0.00%2,255
Mar 20, 20263.633.643.543.54-3.01%4,477
Mar 19, 20263.553.653.533.65+2.82%4,810
Mar 18, 20263.563.573.553.55-0.28%8,637
Mar 17, 20263.563.633.553.56+0.00%6,228
Mar 16, 20263.673.673.563.56-3.00%7,697
Mar 13, 20263.633.683.603.67-1.34%4,128
Mar 12, 20263.723.723.603.72-0.53%1,306
Mar 11, 20263.593.743.593.74+3.60%5,641
Mar 10, 20263.793.793.523.61-4.75%28,687
Mar 9, 20263.803.803.773.79-0.26%5,049
Mar 6, 20263.833.833.773.80-2.31%6,646
Mar 5, 20263.833.893.813.89+1.57%4,272
Mar 4, 20263.913.913.813.83-2.05%1,880
Mar 3, 20263.813.913.813.91+2.62%5,671
Mar 2, 20263.903.903.813.81-3.59%10,843
Feb 27, 20263.843.953.813.95+2.64%4,613
Feb 26, 20263.823.943.823.85+0.79%2,919
Feb 25, 20263.933.933.783.82+0.00%6,030
Feb 24, 20263.783.903.773.82-2.05%4,227
Feb 23, 20263.953.983.753.90-1.27%38,180
Feb 20, 20264.054.053.953.95-2.47%12,259
Feb 19, 20264.064.064.054.05-2.88%909
Feb 18, 20264.094.174.054.17+0.48%2,911
Feb 17, 20264.054.284.054.15+1.97%8,103
Feb 13, 20264.064.094.054.07+0.25%4,672
Feb 12, 20264.124.124.054.06-1.46%6,018
Feb 11, 20264.154.154.114.12-0.72%3,880
Feb 10, 20264.094.194.064.15+1.47%8,109
Feb 9, 20264.094.274.084.09-0.24%29,491
Feb 6, 20264.074.134.064.10+0.74%5,723
Feb 5, 20264.054.194.054.07-0.49%8,952
Feb 4, 20264.074.094.074.09-0.24%1,404
Feb 3, 20264.094.104.074.10+0.00%1,200
Feb 2, 20264.094.104.054.10-0.24%3,050
Jan 30, 20264.144.184.114.11-1.67%4,538
Jan 29, 20264.144.184.144.18+0.00%995
Jan 28, 20264.164.184.164.18+0.00%1,546
Jan 27, 20264.154.184.144.18+0.00%4,029
Jan 26, 20264.144.184.144.18+0.00%1,745
Jan 23, 20264.154.194.124.18-0.24%11,112
Jan 22, 20264.104.194.054.19+1.95%8,690
Jan 21, 20264.114.154.104.11-2.84%4,449
Jan 20, 20264.144.284.064.23+2.92%16,128
Jan 16, 20264.204.234.104.11-3.97%28,707
Jan 15, 20264.234.284.164.28+1.90%8,966
Jan 14, 20264.244.244.114.20-0.47%11,161
Jan 13, 20264.214.234.214.22+0.24%3,070
Jan 12, 20264.234.244.104.21-1.41%17,739
Jan 9, 20264.264.294.244.27-1.16%22,250
Jan 8, 20264.124.374.094.32+4.35%22,846
Jan 7, 20264.104.164.054.14+0.98%26,341
Jan 6, 20264.254.274.084.10-3.98%31,822
Jan 5, 20264.224.324.224.27-1.16%4,526
Jan 2, 20264.134.374.134.32-1.14%11,405
Dec 31, 20254.204.414.204.37+5.56%16,717
Dec 30, 20254.204.204.094.14-2.59%25,510
Dec 29, 20254.284.294.134.25-0.70%10,366
Dec 26, 20254.224.424.134.28+3.28%30,189
Dec 24, 20254.204.204.124.14-1.57%7,973
Dec 23, 20254.254.264.214.21-1.17%5,887
Dec 22, 20254.144.304.144.26+1.43%21,969
Dec 19, 20254.264.304.114.20-2.55%35,071
Dec 18, 20254.264.324.164.31+1.41%6,806
Dec 17, 20254.394.424.214.25-3.85%9,317
Dec 16, 20254.364.474.354.42+1.38%17,441
Dec 15, 20254.564.644.294.36-3.75%19,212
Dec 12, 20254.434.554.434.53+1.80%11,696
Dec 11, 20254.434.504.414.45-1.11%10,294
Dec 10, 20254.524.554.504.50-0.88%7,244
Dec 9, 20254.554.624.374.54-2.37%13,275
Dec 8, 20254.484.654.484.65+3.68%6,554
Dec 5, 20254.454.504.454.49+0.56%7,514
Dec 4, 20254.474.564.464.46-0.22%8,547
Dec 3, 20254.484.484.414.47-1.32%20,497
Dec 2, 20254.624.624.454.53-0.66%4,134
Dec 1, 20254.494.564.454.56+2.47%4,545
Nov 28, 20254.474.524.354.45-1.77%7,656
Nov 26, 20254.544.694.504.53-0.22%8,476
Nov 25, 20254.304.544.304.54+3.89%4,867
Nov 24, 20254.474.474.304.37-2.46%5,487
Nov 21, 20254.504.514.424.48-1.32%4,732
Nov 20, 20254.654.654.504.54-2.99%10,045
Nov 19, 20254.834.834.264.68-3.70%11,373
Nov 18, 20254.534.954.534.86-2.41%17,955
Nov 17, 20255.015.034.814.98-1.39%21,076
Nov 14, 20255.175.184.955.05-2.51%45,220
Nov 13, 20255.195.195.035.18+1.57%12,718
Nov 12, 20255.165.195.065.10-1.16%11,537
Nov 11, 20255.045.165.035.16+1.18%3,511
Nov 10, 20255.005.145.005.10+1.19%6,119
Nov 7, 20255.025.044.985.04+0.20%8,587
Nov 6, 20255.025.065.005.03-0.59%2,557
Nov 5, 20255.005.064.985.06+0.00%3,631

Daily open, high, low, close and volume for Franklin Wireless Corp. Common Stock (FKWL). Showing 242 trading days. Unadjusted prices.