NASDAQ : FKWL
Franklin Wireless Corp. — Price history
Technology · Communication Equipment · United States
Last price 2.19 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 25.81M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Franklin Wireless Corp. (FKWL) closed at 2.19 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2.215 | 2.215 | 2.19 | 2.19 | 774 | +0.00% |
| 2026-10-29 | 2.19 | 2.2 | 2.185 | 2.19 | 3,690 | +0.00% |
| 2026-10-28 | 2.18 | 2.2 | 2.18 | 2.19 | 3,638 | +0.92% |
| 2026-10-27 | 2.167 | 2.2 | 2.16 | 2.17 | 4,726 | -1.36% |
| 2026-10-23 | 2.16 | 2.2 | 2.16 | 2.2 | 1,776 | +0.46% |
| 2026-10-22 | 2.16 | 2.19 | 2.16 | 2.19 | 1,197 | +0.46% |
| 2026-10-21 | 2.25 | 2.25 | 2.17 | 2.18 | 4,838 | -0.91% |
| 2026-10-20 | 2.2 | 2.2 | 2.2 | 2.2 | 480 | +0.00% |
| 2026-10-19 | 2.22 | 2.27 | 2.2 | 2.2 | 3,415 | -2.22% |
| 2026-10-13 | 2.25 | 2.25 | 2.22 | 2.25 | 6,160 | -3.43% |
| 2026-10-12 | 2.2 | 2.33 | 2.2 | 2.33 | 5,423 | +5.43% |
| 2026-10-09 | 2.2 | 2.37 | 2.2 | 2.21 | 13,418 | +0.00% |
| 2026-10-08 | 2.29 | 2.29 | 2.171 | 2.21 | 13,979 | -1.78% |
| 2026-10-07 | 2.27 | 2.27 | 2.25 | 2.25 | 4,671 | -3.02% |
| 2026-10-06 | 2.31 | 2.34 | 2.26 | 2.32 | 21,358 | +0.43% |
| 2026-10-05 | 2.37 | 2.39 | 2.31 | 2.31 | 13,881 | -3.35% |
| 2026-10-02 | 2.38 | 2.4 | 2.37 | 2.39 | 8,090 | +0.00% |
| 2026-10-01 | 2.38 | 2.42 | 2.38 | 2.39 | 26,409 | +0.42% |
| 2026-09-30 | 2.39 | 2.39 | 2.38 | 2.38 | 6,805 | -0.63% |
| 2026-09-29 | 2.41 | 2.41 | 2.38 | 2.395 | 3,648 | -1.03% |
| 2026-09-28 | 2.42 | 2.42 | 2.38 | 2.42 | 6,455 | -0.41% |
| 2026-09-25 | 2.39 | 2.465 | 2.39 | 2.43 | 3,669 | +2.53% |
| 2026-09-23 | 2.38 | 2.39 | 2.37 | 2.37 | 2,139 | -1.66% |
| 2026-09-22 | 2.39 | 2.48 | 2.39 | 2.41 | 27,697 | -0.41% |
| 2026-09-21 | 2.41 | 2.44 | 2.41 | 2.42 | 6,971 | +0.41% |
| 2026-09-18 | 2.44 | 2.44 | 2.385 | 2.41 | 13,745 | -1.63% |
| 2026-09-17 | 2.37 | 2.465 | 2.35 | 2.45 | 11,114 | +3.38% |
| 2026-09-16 | 2.37 | 2.39 | 2.35 | 2.37 | 6,895 | -0.84% |
| 2026-09-15 | 2.36 | 2.409 | 2.35 | 2.39 | 13,266 | +1.27% |
| 2026-09-14 | 2.35 | 2.41 | 2.35 | 2.36 | 13,458 | -0.80% |
| 2026-09-11 | 2.38 | 2.39 | 2.36 | 2.379 | 5,475 | -0.87% |
| 2026-09-10 | 2.43 | 2.43 | 2.385 | 2.4 | 8,395 | -0.83% |
| 2026-09-09 | 2.495 | 2.495 | 2.42 | 2.42 | 2,909 | -0.62% |
| 2026-09-08 | 2.44 | 2.44 | 2.41 | 2.435 | 14,886 | -0.79% |
| 2026-09-04 | 2.45 | 2.5 | 2.45 | 2.454 | 8,180 | -1.94% |
| 2026-09-03 | 2.45 | 2.51 | 2.45 | 2.503 | 2,978 | +1.74% |
| 2026-09-02 | 2.45 | 2.49 | 2.45 | 2.46 | 7,085 | -1.20% |
| 2026-09-01 | 2.52 | 2.52 | 2.49 | 2.49 | 16,709 | -0.80% |
| 2026-08-31 | 2.545 | 2.545 | 2.44 | 2.51 | 21,669 | +0.00% |
| 2026-08-28 | 2.43 | 2.51 | 2.43 | 2.51 | 14,365 | +2.03% |
| 2026-08-27 | 2.5 | 2.51 | 2.455 | 2.46 | 4,693 | -1.99% |
| 2026-08-26 | 2.41 | 2.51 | 2.41 | 2.51 | 9,579 | +0.40% |
| 2026-08-25 | 2.414 | 2.5 | 2.375 | 2.5 | 18,381 | +2.88% |
| 2026-08-24 | 2.5 | 2.5 | 2.425 | 2.43 | 20,565 | -2.80% |
| 2026-08-21 | 2.41 | 2.5 | 2.41 | 2.5 | 18,657 | +3.73% |
| 2026-08-20 | 2.43 | 2.5 | 2.41 | 2.41 | 11,324 | -0.82% |
| 2026-08-19 | 2.39 | 2.45 | 2.37 | 2.43 | 7,904 | +0.41% |
| 2026-08-18 | 2.37 | 2.42 | 2.37 | 2.42 | 11,812 | +2.11% |
| 2026-08-17 | 2.375 | 2.415 | 2.37 | 2.37 | 7,696 | -2.47% |
| 2026-08-14 | 2.37 | 2.43 | 2.21 | 2.43 | 14,138 | +1.67% |
| 2026-08-13 | 2.43 | 2.43 | 2.39 | 2.39 | 8,011 | -2.05% |
| 2026-08-12 | 2.475 | 2.475 | 2.4 | 2.44 | 8,023 | +1.24% |
| 2026-08-11 | 2.32 | 2.44 | 2.31 | 2.41 | 11,734 | +1.90% |
| 2026-08-10 | 2.29 | 2.42 | 2.275 | 2.365 | 79,657 | +3.28% |
| 2026-08-07 | 2.295 | 2.31 | 2.25 | 2.29 | 13,301 | +0.88% |
| 2026-08-06 | 2.25 | 2.27 | 2.25 | 2.27 | 1,421 | +0.89% |
| 2026-08-05 | 2.31 | 2.32 | 2.21 | 2.25 | 16,883 | -0.88% |
| 2026-08-04 | 2.3 | 2.3 | 2.27 | 2.27 | 5,947 | -1.30% |
| 2026-08-03 | 2.28 | 2.34 | 2.27 | 2.3 | 20,568 | +0.88% |
| 2026-07-31 | 2.3 | 2.32 | 2.28 | 2.28 | 2,381 | -1.51% |
| 2026-07-30 | 2.29 | 2.315 | 2.29 | 2.315 | 14,815 | +0.22% |
| 2026-07-29 | 2.31 | 2.34 | 2.295 | 2.31 | 13,090 | +0.00% |
| 2026-07-28 | 2.32 | 2.35 | 2.31 | 2.31 | 28,148 | -0.86% |
| 2026-07-27 | 2.34 | 2.38 | 2.33 | 2.33 | 85,621 | -0.43% |
| 2026-07-24 | 2.395 | 2.395 | 2.34 | 2.34 | 11,471 | -0.85% |
| 2026-07-23 | 2.34 | 2.38 | 2.34 | 2.36 | 14,679 | -0.21% |
| 2026-07-22 | 2.34 | 2.39 | 2.33 | 2.365 | 51,522 | +1.07% |
| 2026-07-21 | 2.34 | 2.35 | 2.34 | 2.34 | 16,412 | +0.00% |
| 2026-07-20 | 2.34 | 2.36 | 2.34 | 2.34 | 5,854 | -1.27% |
| 2026-07-17 | 2.35 | 2.37 | 2.34 | 2.37 | 3,769 | +0.00% |
| 2026-07-16 | 2.36 | 2.38 | 2.34 | 2.37 | 51,499 | +0.42% |
| 2026-07-15 | 2.38 | 2.38 | 2.36 | 2.36 | 1,085 | -0.84% |
| 2026-07-14 | 2.31 | 2.39 | 2.31 | 2.38 | 7,724 | +3.03% |
| 2026-07-13 | 2.45 | 2.45 | 2.28 | 2.31 | 63,478 | -2.53% |
| 2026-07-10 | 2.43 | 2.43 | 2.35 | 2.37 | 22,920 | -2.47% |
| 2026-07-09 | 2.39 | 2.45 | 2.365 | 2.43 | 93,730 | +0.83% |
| 2026-07-08 | 2.32 | 2.435 | 2.31 | 2.41 | 26,668 | +1.26% |
| 2026-07-07 | 2.45 | 2.46 | 2.38 | 2.38 | 28,628 | -3.84% |
| 2026-07-06 | 2.51 | 2.54 | 2.457 | 2.475 | 23,204 | -2.56% |
| 2026-07-02 | 2.54 | 2.56 | 2.53 | 2.54 | 5,247 | -0.39% |
| 2026-07-01 | 2.51 | 2.57 | 2.51 | 2.55 | 10,553 | +0.39% |
| 2026-06-30 | 2.625 | 2.625 | 2.53 | 2.54 | 22,551 | -3.42% |
| 2026-06-29 | 2.53 | 2.63 | 2.5 | 2.63 | 36,870 | -0.38% |
| 2026-06-26 | 2.55 | 2.64 | 2.5 | 2.64 | 24,458 | +4.35% |
| 2026-06-25 | 2.57 | 2.57 | 2.52 | 2.53 | 20,519 | -1.36% |
| 2026-06-24 | 2.55 | 2.61 | 2.55 | 2.565 | 44,060 | +0.20% |
| 2026-06-23 | 2.58 | 2.6 | 2.5 | 2.56 | 38,765 | -1.54% |
| 2026-06-22 | 2.639 | 2.639 | 2.58 | 2.6 | 21,311 | -0.76% |
| 2026-06-18 | 2.62 | 2.65 | 2.61 | 2.62 | 13,813 | -0.95% |
| 2026-06-17 | 2.62 | 2.7 | 2.62 | 2.645 | 27,677 | -0.19% |
| 2026-06-16 | 2.68 | 2.73 | 2.61 | 2.65 | 36,522 | +0.38% |
| 2026-06-15 | 2.8 | 2.82 | 2.63 | 2.64 | 101,350 | -5.38% |
| 2026-06-12 | 2.75 | 2.82 | 2.75 | 2.79 | 18,838 | +1.82% |
| 2026-06-11 | 2.83 | 2.84 | 2.73 | 2.74 | 70,672 | -0.36% |
| 2026-06-10 | 2.785 | 2.785 | 2.75 | 2.75 | 17,621 | -1.08% |
| 2026-06-09 | 2.76 | 2.84 | 2.735 | 2.78 | 46,408 | +1.09% |
| 2026-06-08 | 2.82 | 2.85 | 2.75 | 2.75 | 35,302 | -3.85% |
| 2026-06-05 | 2.77 | 2.86 | 2.75 | 2.86 | 29,291 | +2.14% |
| 2026-06-04 | 2.81 | 2.83 | 2.76 | 2.8 | 33,432 | -0.36% |
| 2026-06-03 | 2.91 | 2.93 | 2.76 | 2.81 | 76,237 | -3.60% |
| 2026-06-02 | 2.96 | 3.01 | 2.91 | 2.915 | 14,948 | -3.16% |
| 2026-06-01 | 3.04 | 3.11 | 2.96 | 3.01 | 16,464 | +1.35% |
| 2026-05-29 | 2.95 | 3.05 | 2.9 | 2.97 | 37,875 | -0.34% |
| 2026-05-28 | 2.9 | 2.98 | 2.875 | 2.98 | 26,799 | +2.05% |
| 2026-05-27 | 2.94 | 2.96 | 2.92 | 2.92 | 6,494 | +0.00% |
| 2026-05-26 | 3.01 | 3.03 | 2.89 | 2.92 | 57,575 | -3.63% |
| 2026-05-22 | 3.19 | 3.26 | 3.01 | 3.03 | 7,894 | -2.10% |
| 2026-05-21 | 2.96 | 3.15 | 2.96 | 3.095 | 18,387 | +3.86% |
| 2026-05-20 | 3.12 | 3.135 | 2.955 | 2.98 | 47,839 | -5.99% |
| 2026-05-19 | 3.24 | 3.24 | 3.1 | 3.17 | 2,981 | +0.15% |
| 2026-05-18 | 3.12 | 3.179 | 3.12 | 3.165 | 941 | +2.10% |
| 2026-05-15 | 3.4 | 3.4 | 3 | 3.1 | 392,938 | -10.12% |
| 2026-05-14 | 3.45 | 3.47 | 3.42 | 3.449 | 17,685 | +1.14% |
| 2026-05-13 | 3.41 | 3.49 | 3.4 | 3.41 | 140,406 | +0.42% |
| 2026-05-12 | 3.43 | 3.44 | 3.38 | 3.396 | 3,529 | -1.29% |
| 2026-05-11 | 3.4 | 3.51 | 3.4 | 3.44 | 5,548 | +0.00% |
| 2026-05-08 | 3.46 | 3.46 | 3.42 | 3.44 | 3,671 | -0.58% |
| 2026-05-07 | 3.51 | 3.53 | 3.41 | 3.46 | 6,396 | -1.42% |
| 2026-05-06 | 3.59 | 3.59 | 3.45 | 3.51 | 16,226 | -2.77% |
| 2026-05-05 | 3.74 | 3.79 | 3.57 | 3.61 | 42,514 | -0.28% |