Franklin Wireless Corp (FKWL) Historical Stock Data
4.14 ↓0.07 (-1.57%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FKWL is down -0.25% a day on average. There have been 10 days where Franklin Wireless Corp closed green and 20 days where FKWL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 4.20 | 4.14 | ↓$0.06 (-1.34%) | 4.12 | 4.20 | 7.97K |
| 2025-12-23 | 4.25 | 4.21 | ↓$0.04 (-0.94%) | 4.21 | 4.26 | 3.16K |
| 2025-12-22 | 4.26 | 4.26 | ↓$0.00 (0.00%) | 4.14 | 4.30 | 18.49K |
| 2025-12-19 | 4.26 | 4.20 | ↓$0.06 (-1.41%) | 4.11 | 4.30 | 35.06K |
| 2025-12-18 | 4.26 | 4.31 | ↑$0.05 (1.17%) | 4.16 | 4.32 | 4.09K |
| 2025-12-17 | 4.39 | 4.25 | ↓$0.14 (-3.19%) | 4.23 | 4.41 | 9.32K |
| 2025-12-16 | 4.36 | 4.42 | ↑$0.06 (1.41%) | 4.36 | 4.47 | 17.44K |
| 2025-12-15 | 4.56 | 4.36 | ↓$0.20 (-4.38%) | 4.29 | 4.62 | 19.06K |
| 2025-12-12 | 4.43 | 4.53 | ↑$0.10 (2.26%) | 4.43 | 4.53 | 7.84K |
| 2025-12-11 | 4.44 | 4.45 | ↑$0.02 (0.34%) | 4.41 | 4.46 | 10.29K |
| 2025-12-10 | 4.52 | 4.50 | ↓$0.02 (-0.49%) | 4.50 | 4.54 | 7.23K |
| 2025-12-09 | 4.55 | 4.54 | ↓$0.01 (-0.22%) | 4.37 | 4.62 | 13.27K |
| 2025-12-08 | 4.48 | 4.65 | ↑$0.17 (3.90%) | 4.48 | 4.65 | 6.53K |
| 2025-12-05 | 4.45 | 4.49 | ↑$0.04 (0.79%) | 4.45 | 4.50 | 6.06K |
| 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 |
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