NasdaqCM - Delayed Quote
USD
Franklin Wireless Corp. (FKWL)
2.1100
-0.1200
(-5.38%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
2.1600
2.1800
2.0900
2.1100
2.1100
45,000
Nov 5, 2026
2.1200
2.2300
2.1200
2.2300
2.2300
7,200
Nov 4, 2026
2.1600
2.1900
2.1200
2.1200
2.1200
10,000
Nov 3, 2026
2.2500
2.2500
2.1400
2.1500
2.1500
58,900
Nov 2, 2026
2.1800
2.2400
2.1800
2.2400
2.2400
1,400
Oct 30, 2026
2.2200
2.2200
2.1900
2.1900
2.1900
800
Oct 29, 2026
2.1900
2.2000
2.1900
2.1900
2.1900
3,700
Oct 28, 2026
2.1800
2.2000
2.1800
2.1900
2.1900
3,600
Oct 27, 2026
2.1700
2.2000
2.1600
2.1700
2.1700
4,700
Oct 26, 2026
2.2000
2.2000
2.2000
2.2000
2.2000
-
Oct 23, 2026
2.1600
2.2000
2.1600
2.2000
2.2000
1,800
Oct 22, 2026
2.1600
2.1900
2.1600
2.1900
2.1900
1,200
Oct 21, 2026
2.2500
2.2500
2.1700
2.1800
2.1800
4,800
Oct 20, 2026
2.2000
2.2000
2.2000
2.2000
2.2000
500
Oct 19, 2026
2.2200
2.2700
2.2000
2.2000
2.2000
3,400
Oct 16, 2026
2.2500
2.2500
2.2500
2.2500
2.2500
-
Oct 15, 2026
2.2500
2.2500
2.2500
2.2500
2.2500
-
Oct 14, 2026
2.2500
2.2500
2.2500
2.2500
2.2500
-
Oct 13, 2026
2.2500
2.2500
2.2200
2.2500
2.2500
6,200
Oct 12, 2026
2.2000
2.3300
2.2000
2.3300
2.3300
5,400
Oct 9, 2026
2.2000
2.3700
2.2000
2.2100
2.2100
13,400
Oct 8, 2026
2.2900
2.2900
2.1700
2.2100
2.2100
14,000
Oct 7, 2026
2.2700
2.2700
2.2500
2.2500
2.2500
4,700
Oct 6, 2026
2.3100
2.3400
2.2600
2.3200
2.3200
21,400
Oct 5, 2026
2.3700
2.3900
2.3100
2.3100
2.3100
13,900
Oct 2, 2026
2.3800
2.4000
2.3700
2.3900
2.3900
8,100
Oct 1, 2026
2.3800
2.4200
2.3800
2.3900
2.3900
26,400
Sep 30, 2026
2.3900
2.3900
2.3800
2.3800
2.3800
6,800
Sep 29, 2026
2.4100
2.4100
2.3800
2.4000
2.4000
3,600
Sep 28, 2026
2.4200
2.4200
2.3800
2.4200
2.4200
6,500
Sep 25, 2026
2.3900
2.4700
2.3900
2.4300
2.4300
3,700
Sep 24, 2026
2.3700
2.3700
2.3700
2.3700
2.3700
-
Sep 23, 2026
2.3800
2.3900
2.3700
2.3700
2.3700
2,100
Sep 22, 2026
2.3900
2.4800
2.3900
2.4100
2.4100
27,700
Sep 21, 2026
2.4100
2.4400
2.4100
2.4200
2.4200
7,000
Sep 18, 2026
2.4400
2.4400
2.3900
2.4100
2.4100
13,700
Sep 17, 2026
2.3700
2.4700
2.3500
2.4500
2.4500
11,100
Sep 16, 2026
2.3700
2.3900
2.3500
2.3700
2.3700
6,900
Sep 15, 2026
2.3600
2.4100
2.3500
2.3900
2.3900
13,300
Sep 14, 2026
2.3500
2.4100
2.3500
2.3600
2.3600
13,500
Sep 11, 2026
2.3800
2.3900
2.3600
2.3800
2.3800
5,500
Sep 10, 2026
2.4300
2.4300
2.3900
2.4000
2.4000
8,400
Sep 9, 2026
2.5000
2.5000
2.4200
2.4200
2.4200
2,900
Sep 8, 2026
2.4400
2.4400
2.4100
2.4400
2.4400
14,900
Sep 4, 2026
2.4500
2.5000
2.4500
2.4500
2.4500
7,400
Sep 3, 2026
2.4500
2.5100
2.4500
2.5000
2.5000
3,000
Sep 2, 2026
2.4500
2.4900
2.4500
2.4600
2.4600
7,100
Sep 1, 2026
2.5200
2.5200
2.4900
2.4900
2.4900
16,700
Aug 31, 2026
2.5500
2.5500
2.4400
2.5100
2.5100
20,700
Aug 28, 2026
2.4300
2.5100
2.4300
2.5100
2.5100
14,400
Aug 27, 2026
2.5000
2.5100
2.4600
2.4600
2.4600
4,700
Aug 26, 2026
2.4100
2.5100
2.4100
2.5100
2.5100
9,600
Aug 25, 2026
2.4100
2.5000
2.3800
2.5000
2.5000
18,400
Aug 24, 2026
2.5000
2.5000
2.4300
2.4300
2.4300
20,600
Aug 21, 2026
2.4100
2.5000
2.4100
2.5000
2.5000
18,600
Aug 20, 2026
2.4300
2.5000
2.4100
2.4100
2.4100
11,300
Aug 19, 2026
2.3900
2.4500
2.3700
2.4300
2.4300
7,900
Aug 18, 2026
2.3700
2.4200
2.3700
2.4200
2.4200
11,800
Aug 17, 2026
2.3800
2.4200
2.3700
2.3700
2.3700
7,700
Aug 14, 2026
2.3700
2.4300
2.2100
2.4300
2.4300
14,100
Aug 13, 2026
2.4300
2.4300
2.3900
2.3900
2.3900
8,000
Aug 12, 2026
2.4800
2.4800
2.4000
2.4400
2.4400
8,000
Aug 11, 2026
2.3200
2.4400
2.3100
2.4100
2.4100
11,700
Aug 10, 2026
2.2900
2.4200
2.2800
2.3700
2.3700
79,700
Aug 7, 2026
2.3000
2.3100
2.2500
2.2900
2.2900
13,300
Aug 6, 2026
2.2500
2.2700
2.2500
2.2700
2.2700
1,400
Aug 5, 2026
2.3100
2.3200
2.2100
2.2500
2.2500
16,900
Aug 4, 2026
2.3000
2.3000
2.2700
2.2700
2.2700
5,900
Aug 3, 2026
2.2800
2.3400
2.2700
2.3000
2.3000
20,600
Jul 31, 2026
2.3000
2.3200
2.2800
2.2800
2.2800
2,400
Jul 30, 2026
2.2900
2.3200
2.2900
2.3200
2.3200
14,700
Jul 29, 2026
2.3100
2.3400
2.3000
2.3100
2.3100
13,100
Jul 28, 2026
2.3200
2.3500
2.3100
2.3100
2.3100
28,100
Jul 27, 2026
2.3400
2.3800
2.3300
2.3300
2.3300
85,600
Jul 24, 2026
2.4000
2.4000
2.3400
2.3400
2.3400
11,500
Jul 23, 2026
2.3400
2.3800
2.3400
2.3600
2.3600
14,700
Jul 22, 2026
2.3400
2.3900
2.3300
2.3700
2.3700
51,500
Jul 21, 2026
2.3400
2.3500
2.3400
2.3400
2.3400
16,400
Jul 20, 2026
2.3400
2.3600
2.3400
2.3400
2.3400
5,900
Jul 17, 2026
2.3500
2.3700
2.3400
2.3700
2.3700
3,800
Jul 16, 2026
2.3600
2.3800
2.3400
2.3700
2.3700
51,500
Jul 15, 2026
2.3800
2.3800
2.3600
2.3600
2.3600
1,100
Jul 14, 2026
2.3100
2.3900
2.3100
2.3800
2.3800
7,700
Jul 13, 2026
2.4500
2.4500
2.2800
2.3100
2.3100
63,400
Jul 10, 2026
2.4300
2.4300
2.3500
2.3700
2.3700
22,900
Jul 9, 2026
2.3900
2.4500
2.3700
2.4300
2.4300
93,700
Jul 8, 2026
2.3200
2.4400
2.3100
2.4100
2.4100
26,700
Jul 7, 2026
2.4500
2.4600
2.3800
2.3800
2.3800
28,600
Jul 6, 2026
2.5100
2.5400
2.4600
2.4800
2.4800
23,200
Jul 2, 2026
2.5400
2.5600
2.5300
2.5400
2.5400
4,600
Jul 1, 2026
2.5100
2.5700
2.5100
2.5500
2.5500
10,600
Jun 30, 2026
2.6300
2.6300
2.5300
2.5400
2.5400
22,600
Jun 29, 2026
2.5300
2.6300
2.5000
2.6300
2.6300
36,900
Jun 26, 2026
2.5500
2.6400
2.5000
2.6400
2.6400
24,500
Jun 25, 2026
2.5700
2.5700
2.5200
2.5300
2.5300
20,500
Jun 24, 2026
2.5500
2.6100
2.5500
2.5700
2.5700
44,100
Jun 23, 2026
2.5800
2.6000
2.5000
2.5600
2.5600
38,800
Jun 22, 2026
2.6400
2.6400
2.5800
2.6000
2.6000
21,300
Jun 18, 2026
2.6200
2.6500
2.6100
2.6200
2.6200
13,800
Jun 17, 2026
2.6200
2.7000
2.6200
2.6500
2.6500
27,700
Jun 16, 2026
2.6800
2.7300
2.6100
2.6500
2.6500
36,500
Jun 15, 2026
2.8000
2.8200
2.6300
2.6400
2.6400
101,400
Jun 12, 2026
2.7500
2.8200
2.7500
2.7900
2.7900
18,800
Jun 11, 2026
2.8300
2.8400
2.7300
2.7400
2.7400
70,700
Jun 10, 2026
2.7900
2.7900
2.7500
2.7500
2.7500
17,600
Jun 9, 2026
2.7600
2.8400
2.7400
2.7800
2.7800
46,400
Jun 8, 2026
2.8200
2.8500
2.7500
2.7500
2.7500
35,300
Jun 5, 2026
2.7700
2.8600
2.7500
2.8600
2.8600
29,300
Jun 4, 2026
2.8100
2.8300
2.7600
2.8000
2.8000
33,400
Jun 3, 2026
2.9100
2.9300
2.7600
2.8100
2.8100
76,200
Jun 2, 2026
2.9600
3.0100
2.9100
2.9200
2.9200
14,900
Jun 1, 2026
3.0400
3.1100
2.9600
3.0100
3.0100
16,500
May 29, 2026
2.9500
3.0500
2.9000
2.9700
2.9700
37,900
May 28, 2026
2.9000
2.9800
2.8800
2.9800
2.9800
26,800
May 27, 2026
2.9400
2.9600
2.9200
2.9200
2.9200
6,500
May 26, 2026
3.0100
3.0300
2.8900
2.9200
2.9200
57,600
May 22, 2026
3.1900
3.2600
3.0100
3.0300
3.0300
7,900
May 21, 2026
2.9600
3.1500
2.9600
3.1000
3.1000
18,400
May 20, 2026
3.1200
3.1400
2.9600
2.9800
2.9800
47,800
May 19, 2026
3.2400
3.2400
3.1000
3.1700
3.1700
3,000
May 18, 2026
3.1200
3.1800
3.1200
3.1700
3.1700
900
May 15, 2026
3.4000
3.4000
3.0000
3.1000
3.1000
392,900
May 14, 2026
3.4500
3.4700
3.4200
3.4500
3.4500
17,700
May 13, 2026
3.4100
3.4900
3.4000
3.4100
3.4100
140,400
May 12, 2026
3.4300
3.4400
3.3800
3.4000
3.4000
3,500
May 11, 2026
3.4000
3.5100
3.4000
3.4400
3.4400
5,500
May 8, 2026
3.4600
3.4600
3.4200
3.4400
3.4400
3,700
May 7, 2026
3.5100
3.5300
3.4100
3.4600
3.4600
6,400
May 6, 2026
3.5900
3.5900
3.4500
3.5100
3.5100
16,200
May 5, 2026
3.7400
3.7900
3.5700
3.6100
3.6100
42,500
May 4, 2026
3.7200
3.7300
3.6200
3.6200
3.6200
6,300
May 1, 2026
3.7400
3.7500
3.7100
3.7300
3.7300
1,600
Apr 30, 2026
3.7000
3.7000
3.6700
3.7000
3.7000
2,300
Apr 29, 2026
3.6300
3.7700
3.6200
3.6200
3.6200
2,900
Apr 28, 2026
3.5800
3.6000
3.5700
3.6000
3.6000
3,800
Apr 27, 2026
3.6000
3.6000
3.5800
3.5800
3.5800
10,900
Apr 24, 2026
3.6400
3.6600
3.6400
3.6400
3.6400
4,600
Apr 23, 2026
3.7000
3.7300
3.6400
3.6600
3.6600
3,700
Apr 22, 2026
3.6800
3.7700
3.6800
3.7500
3.7500
3,900
Apr 21, 2026
3.6300
3.6800
3.6300
3.6800
3.6800
1,600
Apr 20, 2026
3.7500
3.7700
3.6900
3.7300
3.7300
13,000
Apr 17, 2026
3.6000
3.7900
3.6000
3.7900
3.7900
15,100
Apr 16, 2026
3.6100
3.6600
3.5700
3.6600
3.6600
8,800
Apr 15, 2026
3.5700
3.6900
3.5700
3.6600
3.6600
9,800
Apr 14, 2026
3.6000
3.6400
3.6000
3.6000
3.6000
9,800
Apr 13, 2026
3.6800
3.7300
3.6600
3.7000
3.7000
8,200
Apr 10, 2026
3.6600
3.7900
3.6600
3.7900
3.7900
4,300
Apr 9, 2026
3.6900
3.7900
3.6600
3.7000
3.7000
6,000
Apr 8, 2026
3.7500
3.7900
3.6600
3.7000
3.7000
13,500
Apr 7, 2026
3.8000
3.8000
3.7500
3.8000
3.8000
3,800
Apr 6, 2026
3.8200
3.8200
3.8200
3.8200
3.8200
-
Apr 2, 2026
3.6900
3.8200
3.6900
3.8200
3.8200
5,500
Apr 1, 2026
3.7600
3.7600
3.7600
3.7600
3.7600
2,400
Mar 31, 2026
3.7900
3.8100
3.7500
3.8100
3.8100
3,400
Mar 30, 2026
3.7000
3.7500
3.7000
3.7300
3.7300
5,800
Mar 27, 2026
3.8300
3.8300
3.6900
3.7600
3.7600
2,100
Mar 26, 2026
3.7000
3.9400
3.7000
3.7500
3.7500
20,500
Mar 25, 2026
3.6600
3.7600
3.6600
3.7000
3.7000
10,600
Mar 24, 2026
3.5400
3.8600
3.5400
3.6600
3.6600
10,200
Mar 23, 2026
3.5300
3.5400
3.5300
3.5400
3.5400
2,300
Mar 20, 2026
3.6300
3.6400
3.5400
3.5400
3.5400
4,500
Mar 19, 2026
3.5500
3.6500
3.5300
3.6500
3.6500
4,800
Mar 18, 2026
3.5600
3.5700
3.5500
3.5500
3.5500
8,600
Mar 17, 2026
3.5600
3.6300
3.5500
3.5600
3.5600
6,200
Mar 16, 2026
3.6700
3.6700
3.5600
3.5600
3.5600
7,700
Mar 13, 2026
3.6300
3.6800
3.6000
3.6700
3.6700
4,100
Mar 12, 2026
3.7200
3.7200
3.6000
3.7200
3.7200
1,300
Mar 11, 2026
3.5900
3.7400
3.5900
3.7400
3.7400
5,600
Mar 10, 2026
3.7900
3.7900
3.5200
3.6100
3.6100
28,700
Mar 9, 2026
3.8000
3.8000
3.7700
3.7900
3.7900
5,000
Mar 6, 2026
3.8300
3.8300
3.7700
3.8000
3.8000
6,600
Mar 5, 2026
3.8300
3.8900
3.8100
3.8900
3.8900
4,300
Mar 4, 2026
3.9100
3.9100
3.8100
3.8300
3.8300
1,900
Mar 3, 2026
3.8100
3.9100
3.8100
3.9100
3.9100
5,700
Mar 2, 2026
3.9000
3.9000
3.8100
3.8100
3.8100
10,800
Feb 27, 2026
3.8400
3.9500
3.8100
3.9500
3.9500
4,600
Feb 26, 2026
3.8200
3.9400
3.8200
3.8500
3.8500
2,900
Feb 25, 2026
3.9300
3.9300
3.7800
3.8200
3.8200
6,000
Feb 24, 2026
3.7800
3.9000
3.7700
3.8200
3.8200
4,200
Feb 23, 2026
3.9500
3.9800
3.7500
3.9000
3.9000
38,200
Feb 20, 2026
4.0500
4.0500
3.9500
3.9500
3.9500
12,300
Feb 19, 2026
4.0600
4.0600
4.0500
4.0500
4.0500
900
Feb 18, 2026
4.1000
4.1700
4.0500
4.1700
4.1700
2,900
Feb 17, 2026
4.0500
4.2800
4.0500
4.1500
4.1500
8,100
Feb 13, 2026
4.0600
4.0900
4.0500
4.0700
4.0700
4,700
Feb 12, 2026
4.1200
4.1200
4.0500
4.0600
4.0600
6,000
Feb 11, 2026
4.1500
4.1500
4.1100
4.1200
4.1200
3,900
Feb 10, 2026
4.0900
4.1900
4.0600
4.1500
4.1500
8,100
Feb 9, 2026
4.0900
4.2700
4.0800
4.0900
4.0900
29,500
Feb 6, 2026
4.0700
4.1300
4.0600
4.1000
4.1000
5,700
Feb 5, 2026
4.0500
4.1900
4.0500
4.0700
4.0700
9,000
Feb 4, 2026
4.0700
4.0900
4.0700
4.0900
4.0900
1,400
Feb 3, 2026
4.0900
4.1000
4.0700
4.1000
4.1000
1,200
Feb 2, 2026
4.0900
4.1000
4.0500
4.1000
4.1000
3,100
Jan 30, 2026
4.1500
4.1800
4.1100
4.1100
4.1100
4,500
Jan 29, 2026
4.1400
4.1800
4.1400
4.1800
4.1800
1,000
Jan 28, 2026
4.1600
4.1800
4.1600
4.1800
4.1800
1,500
Jan 27, 2026
4.1500
4.1800
4.1400
4.1800
4.1800
4,000
Jan 26, 2026
4.1500
4.1800
4.1500
4.1800
4.1800
1,700
Jan 23, 2026
4.1500
4.1900
4.1200
4.1800
4.1800
11,100
Jan 22, 2026
4.1000
4.1900
4.0500
4.1900
4.1900
8,700
Jan 21, 2026
4.1100
4.1500
4.1000
4.1100
4.1100
4,400
Jan 20, 2026
4.1400
4.2800
4.0600
4.2300
4.2300
16,100
Jan 16, 2026
4.2000
4.2300
4.1000
4.1100
4.1100
28,700
Jan 15, 2026
4.2300
4.2800
4.1600
4.2800
4.2800
9,000
Jan 14, 2026
4.2400
4.2400
4.1100
4.2000
4.2000
11,200
Jan 13, 2026
4.2100
4.2300
4.2100
4.2200
4.2200
3,100
Jan 12, 2026
4.2300
4.2400
4.1000
4.2100
4.2100
17,700
Jan 9, 2026
4.2600
4.2900
4.2400
4.2700
4.2700
22,300
Jan 8, 2026
4.1200
4.3700
4.1000
4.3200
4.3200
22,800
Jan 7, 2026
4.1000
4.1600
4.0500
4.1400
4.1400
26,300
Jan 6, 2026
4.2500
4.2700
4.0800
4.1000
4.1000
31,800
Jan 5, 2026
4.2200
4.3200
4.2200
4.2700
4.2700
4,500
Jan 2, 2026
4.1300
4.3700
4.1300
4.3200
4.3200
11,400
Dec 31, 2025
4.2000
4.4100
4.2000
4.3700
4.3700
16,700
Dec 30, 2025
4.2000
4.2000
4.0900
4.1400
4.1400
25,500
Dec 29, 2025
4.2800
4.2900
4.1300
4.2500
4.2500
10,400
Dec 26, 2025
4.2200
4.4200
4.1300
4.2800
4.2800
30,200
Dec 24, 2025
4.2000
4.2000
4.1200
4.1400
4.1400
8,000
Dec 23, 2025
4.2500
4.2600
4.2100
4.2100
4.2100
5,900
Dec 22, 2025
4.1400
4.3000
4.1400
4.2600
4.2600
22,000
Dec 19, 2025
4.2600
4.3000
4.1100
4.2000
4.2000
35,100
Dec 18, 2025
4.2600
4.3200
4.1600
4.3100
4.3100
6,800
Dec 17, 2025
4.3900
4.4200
4.2100
4.2500
4.2500
9,300
Dec 16, 2025
4.3600
4.4700
4.3500
4.4200
4.4200
17,400
Dec 15, 2025
4.5600
4.6400
4.2900
4.3600
4.3600
19,200
Dec 12, 2025
4.4300
4.5500
4.4300
4.5300
4.5300
11,700
Dec 11, 2025
4.4400
4.5000
4.4100
4.4500
4.4500
10,300
Dec 10, 2025
4.5200
4.5500
4.5000
4.5000
4.5000
7,200
Dec 9, 2025
4.5500
4.6200
4.3700
4.5400
4.5400
13,300
Dec 8, 2025
4.4800
4.6500
4.4800
4.6500
4.6500
6,600
Dec 5, 2025
4.4500
4.5000
4.4500
4.4900
4.4900
7,500
Dec 4, 2025
4.4700
4.5600
4.4600
4.4600
4.4600
8,500
Dec 3, 2025
4.4800
4.4800
4.4100
4.4700
4.4700
20,500
Dec 2, 2025
4.6200
4.6200
4.4500
4.5300
4.5300
4,100
Dec 1, 2025
4.4900
4.5600
4.4500
4.5600
4.5600
4,500
Nov 28, 2025
4.4700
4.5200
4.3500
4.4500
4.4500
7,700
Nov 26, 2025
4.5400
4.6900
4.5100
4.5300
4.5300
8,500
Nov 25, 2025
4.3000
4.5400
4.3000
4.5400
4.5400
4,900
Nov 24, 2025
4.4700
4.4700
4.3000
4.3700
4.3700
5,500
Nov 21, 2025
4.5000
4.5200
4.4200
4.4800
4.4800
4,700
Nov 20, 2025
4.6500
4.6500
4.5000
4.5400
4.5400
10,000
Nov 19, 2025
4.8300
4.8300
4.2600
4.6800
4.6800
11,400
Nov 18, 2025
4.5300
4.9500
4.5300
4.8600
4.8600
18,000
Nov 17, 2025
5.0100
5.0300
4.8100
4.9800
4.9800
21,100
Nov 14, 2025
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
5.1700
5.1800
4.9500
5.0500
5.0500
45,200
Nov 13, 2025
5.1900
5.1900
5.0300
5.1800
5.1400
12,700
Nov 12, 2025
5.1600
5.1900
5.0600
5.1000
5.0606
11,500
Nov 11, 2025
5.0400
5.1600
5.0300
5.1600
5.1202
3,500
Nov 10, 2025
5.0000
5.1400
5.0000
5.1000
5.0606
6,100
Nov 7, 2025
5.0200
5.0400
4.9800
5.0400
5.0011
8,600
