Franklin Wireless Corp (FKWL) Historical Stock Data
4.46 ↓0.01 (-0.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FKWL is up 0.08% a day on average. There have been 12 days where Franklin Wireless Corp closed green and 18 days where FKWL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 4.47 | 4.46 | ↓$0.01 (-0.22%) | 4.46 | 4.56 | 6.72K |
| 2025-12-03 | 4.45 | 4.47 | ↑$0.02 (0.45%) | 4.41 | 4.47 | 14.86K |
| 2025-12-02 | 4.62 | 4.53 | ↓$0.09 (-1.95%) | 4.50 | 4.62 | 3.40K |
| 2025-12-01 | 4.49 | 4.56 | ↑$0.07 (1.56%) | 4.45 | 4.56 | 4.52K |
| 2025-11-28 | 4.52 | 4.45 | ↓$0.07 (-1.55%) | 4.35 | 4.52 | 7.27K |
| 2025-11-26 | 4.54 | 4.53 | ↓$0.01 (-0.22%) | 4.51 | 4.69 | 8.06K |
| 2025-11-25 | 4.30 | 4.54 | ↑$0.24 (5.48%) | 4.30 | 4.54 | 4.87K |
| 2025-11-24 | 4.41 | 4.37 | ↓$0.04 (-0.91%) | 4.30 | 4.41 | 3.78K |
| 2025-11-21 | 4.50 | 4.48 | ↓$0.02 (-0.44%) | 4.42 | 4.52 | 4.73K |
| 2025-11-20 | 4.65 | 4.54 | ↓$0.11 (-2.37%) | 4.50 | 4.65 | 10.04K |
| 2025-11-19 | 4.82 | 4.68 | ↓$0.14 (-2.90%) | 4.26 | 4.82 | 11.37K |
| 2025-11-18 | 4.75 | 4.86 | ↑$0.11 (2.32%) | 4.75 | 4.95 | 17.96K |
| 2025-11-17 | 5.01 | 4.98 | ↓$0.02 (-0.50%) | 4.81 | 5.03 | 21.07K |
| 2025-11-14 | 5.17 | 5.05 | ↓$0.12 (-2.32%) | 4.95 | 5.18 | 45.16K |
| 2025-11-13 | 5.19 | 5.18 | ↓$0.01 (-0.19%) | 5.03 | 5.19 | 12.72K |
| 2025-11-12 | 5.18 | 5.10 | ↓$0.08 (-1.54%) | 5.06 | 5.19 | 11.43K |
| 2025-11-11 | 5.04 | 5.16 | ↑$0.12 (2.41%) | 5.03 | 5.16 | 3.48K |
| 2025-11-10 | 5.13 | 5.10 | ↓$0.03 (-0.66%) | 5.05 | 5.14 | 6.02K |
| 2025-11-07 | 5.02 | 5.04 | ↑$0.02 (0.39%) | 4.98 | 5.04 | 8.59K |
| 2025-11-06 | 5.02 | 5.03 | ↑$0.01 (0.14%) | 5.02 | 5.05 | 2.56K |
| 2025-11-05 | 5.00 | 5.06 | ↑$0.06 (1.28%) | 4.98 | 5.06 | 3.63K |
| 2025-11-04 | 5.18 | 5.06 | ↓$0.12 (-2.32%) | 5.00 | 5.18 | 8.68K |
| 2025-11-03 | 4.99 | 5.14 | ↑$0.15 (3.01%) | 4.99 | 5.14 | 12.31K |
| 2025-10-31 | 5.09 | 5.09 | ↑$0.00 (0.00%) | 5.04 | 5.11 | 6.39K |
| 2025-10-30 | 4.90 | 5.05 | ↑$0.15 (3.06%) | 4.90 | 5.05 | 6.71K |
| 2025-10-29 | 5.01 | 4.99 | ↓$0.02 (-0.40%) | 4.91 | 5.01 | 1.51K |
| 2025-10-28 | 5.05 | 5.02 | ↓$0.03 (-0.58%) | 4.88 | 5.09 | 17.07K |
| 2025-10-27 | 5.15 | 5.10 | ↓$0.05 (-0.97%) | 4.95 | 5.48 | 57.08K |
| 2025-10-24 | 5.00 | 5.17 | ↑$0.17 (3.40%) | 4.95 | 5.17 | 14.85K |
| 2025-10-23 | 5.05 | 5.00 | ↓$0.05 (-0.98%) | 4.95 | 5.10 | 26.75K |
Create an account or log in to view more rows.
$FKWL has just been halted from trading due to volatility.
$FKWL Nope
$FKWL Somethings happening Monday.
$FKWL has just been halted from trading due to volatility.
$FKWL the redness has arrived
$FKWL I need a smoke after this trade
$FKWL Buy the dip
$FKWL good support.....
$FKWL I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$FKWL very normal lol sike