NASDAQ:FKWL | Historical Stock Price | FRANKLIN WIRELESS CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-08-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.34$0.81$1.91$4.53$10.70$25.322007-08-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$2.48$2.48200——
2010-12-30$2.40$2.405,300——
2010-12-29$2.32$2.323,700——
2010-12-28$2.25$2.253,000——
2010-12-27$2.26$2.267,900——
2010-12-23$2.29$2.292,500——
2010-12-22$2.16$2.166,600——
2010-12-21$2.25$2.259,800——
2010-12-20$2.25$2.250——
2010-12-17$2.25$2.252,600——
2010-12-16$2.25$2.251,700——
2010-12-15$2.25$2.254,800——
2010-12-14$2.18$2.1829,400——
2010-12-13$2.18$2.1875,800——
2010-12-10$2.29$2.29132,800——
2010-12-09$2.45$2.4576,800——
2010-12-08$2.40$2.4017,200——
2010-12-07$2.36$2.3631,400——
2010-12-06$2.45$2.4514,600——
2010-12-03$2.35$2.3517,500——
2010-12-02$2.30$2.3012,700——
2010-12-01$2.25$2.2536,800——
2010-11-30$2.33$2.3363,800——
2010-11-29$2.45$2.450——
2010-11-26$2.45$2.45500——
2010-11-24$2.45$2.4511,500——
2010-11-23$2.26$2.2616,400——
2010-11-22$2.30$2.306,300——
2010-11-19$2.35$2.3525,900——
2010-11-18$2.35$2.35900——
2010-11-17$2.35$2.3534,700——
2010-11-16$2.34$2.3445,700——
2010-11-15$2.62$2.6283,800——
2010-11-12$2.45$2.459,200——
2010-11-11$2.50$2.5014,500——
2010-11-10$2.55$2.5511,400——
2010-11-09$2.50$2.501,100——
2010-11-08$2.65$2.654,800——
2010-11-05$2.48$2.4867,700——
2010-11-04$2.51$2.5140,400——
2010-11-03$2.60$2.6049,800——
2010-11-02$2.53$2.53500——
2010-11-01$2.54$2.5422,600——
2010-10-29$2.55$2.5520,400——
2010-10-28$2.50$2.5032,200——
2010-10-27$2.65$2.652,000——
2010-10-26$2.65$2.653,000——
2010-10-25$2.67$2.6770,700——
2010-10-22$2.73$2.7331,300——
2010-10-21$2.84$2.8441,500——
2010-10-20$2.75$2.75133,200——
2010-10-19$2.47$2.4749,600——
2010-10-18$2.37$2.3740,200——
2010-10-15$2.44$2.4414,000——
2010-10-14$2.44$2.44144,100——
2010-10-13$2.31$2.31389,000——
2010-10-12$2.00$2.0059,300——
2010-10-11$2.04$2.0420,700——
2010-10-08$2.00$2.0057,400——
2010-10-07$2.00$2.005,200——
2010-10-06$1.90$1.9026,400——
2010-10-05$1.92$1.925,500——
2010-10-04$1.90$1.9057,500——
2010-10-01$1.95$1.952,200——
2010-09-30$1.96$1.962,200——
2010-09-29$1.95$1.9515,000——
2010-09-28$2.01$2.015,600——
2010-09-27$2.02$2.023,300——
2010-09-24$2.05$2.053,500——
2010-09-23$2.04$2.0412,800——
2010-09-22$2.06$2.0682,200——
2010-09-21$1.92$1.9212,200——
2010-09-20$1.90$1.908,900——
2010-09-17$1.98$1.9812,100——
2010-09-16$1.99$1.9941,900——
2010-09-15$1.95$1.9539,000——
2010-09-14$1.90$1.90147,000——
2010-09-13$1.85$1.8519,100——
2010-09-10$1.70$1.7030,000——
2010-09-09$1.86$1.860——
2010-09-08$1.86$1.861,600——
2010-09-07$1.87$1.8782,300——
2010-09-03$1.80$1.802,000——
2010-09-02$1.72$1.723,700——
2010-09-01$1.70$1.706,200——
2010-08-31$1.65$1.6510,300——
2010-08-30$1.70$1.701,800——
2010-08-27$1.75$1.75500——
2010-08-26$1.75$1.7515,800——
2010-08-25$1.75$1.75400——
2010-08-24$1.80$1.801,300——
2010-08-23$1.80$1.801,700——
2010-08-20$1.80$1.804,200——
2010-08-19$1.88$1.8811,900——
2010-08-18$1.76$1.767,500——
2010-08-17$1.75$1.7514,800——
2010-08-16$1.70$1.7033,300——
2010-08-13$1.86$1.8615,400——
2010-08-12$1.78$1.7836,600——
2010-08-11$1.92$1.920——
2010-08-10$1.92$1.921,900——
2010-08-09$2.02$2.0212,900——
2010-08-06$2.05$2.057,400——
2010-08-05$2.03$2.033,300——
2010-08-04$2.00$2.0012,600——
2010-08-03$2.05$2.05209,200——
2010-08-02$1.95$1.9511,200——
2010-07-30$1.95$1.95800——
2010-07-29$2.00$2.002,700——
2010-07-28$1.88$1.8820,500——
2010-07-27$1.95$1.956,700——
2010-07-26$1.95$1.9527,000——
2010-07-23$1.93$1.9313,800——
2010-07-22$1.98$1.980——
2010-07-21$1.98$1.981,200——
2010-07-20$1.98$1.98600——
2010-07-19$1.89$1.89500——
2010-07-16$2.00$2.000——
2010-07-15$2.00$2.00600——
2010-07-14$1.99$1.998,200——
2010-07-13$1.90$1.9015,200——
2010-07-12$1.80$1.8037,200——
2010-07-09$1.96$1.9644,800——
2010-07-08$2.00$2.00500——
2010-07-07$1.90$1.903,700——
2010-07-06$2.00$2.005,700——
2010-07-02$2.00$2.004,100——
2010-07-01$2.10$2.100——
2010-06-30$2.10$2.102,100——
2010-06-29$2.00$2.0024,700——
2010-06-28$2.05$2.0515,400——
2010-06-25$2.10$2.101,800——
2010-06-24$2.10$2.102,800——
2010-06-23$2.12$2.128,400——
2010-06-22$2.11$2.1113,300——
2010-06-21$2.05$2.0519,000——
2010-06-18$2.20$2.2040,500——
2010-06-17$2.10$2.109,400——
2010-06-16$2.12$2.1212,500——
2010-06-15$2.18$2.189,400——
2010-06-14$2.17$2.1713,000——
2010-06-11$2.06$2.061,500——
2010-06-10$2.10$2.1017,800——
2010-06-09$2.06$2.062,000——
2010-06-08$2.10$2.1017,300——
2010-06-07$2.10$2.101,400——
2010-06-04$2.10$2.104,000——
2010-06-03$2.17$2.175,600——
2010-06-02$2.20$2.209,000——
2010-06-01$2.15$2.152,800——
2010-05-28$2.24$2.2413,800——
2010-05-27$2.30$2.307,200——
2010-05-26$2.34$2.3415,100——
2010-05-25$2.30$2.302,000——
2010-05-24$2.34$2.34600——
2010-05-21$2.20$2.2019,400——
2010-05-20$2.15$2.1514,200——
2010-05-19$2.29$2.2916,900——
2010-05-18$2.35$2.3540,200——
2010-05-17$2.45$2.45131,100——
2010-05-14$2.20$2.2019,500——
2010-05-13$2.20$2.2010,400——
2010-05-12$2.25$2.2513,700——
2010-05-11$2.24$2.2436,600——
2010-05-10$2.35$2.359,100——
2010-05-07$2.15$2.1515,800——
2010-05-06$2.10$2.1028,600——
2010-05-05$2.35$2.351,600——
2010-05-04$2.35$2.354,500——
2010-05-03$2.40$2.408,600——
2010-04-30$2.29$2.296,500——
2010-04-29$2.30$2.302,800——
2010-04-28$2.40$2.4016,500——
2010-04-27$2.39$2.3943,700——
2010-04-26$2.45$2.4549,300——
2010-04-23$2.30$2.3020,800——
2010-04-22$2.27$2.2743,800——
2010-04-21$2.10$2.1023,800——
2010-04-20$1.97$1.9719,000——
2010-04-19$2.07$2.0720,300——
2010-04-16$2.25$2.2536,800——
2010-04-15$2.15$2.1532,500——
2010-04-14$2.15$2.1510,300——
2010-04-13$2.30$2.303,700——
2010-04-12$2.22$2.2240,200——
2010-04-09$2.39$2.3967,100——
2010-04-08$2.40$2.404,200——
2010-04-07$2.45$2.4525,700——
2010-04-06$2.30$2.3020,800——
2010-04-05$2.25$2.2553,800——
2010-04-01$2.10$2.1037,600——
2010-03-31$2.10$2.1058,800——
2010-03-30$1.91$1.9192,700——
2010-03-29$1.89$1.89106,500——
2010-03-26$1.83$1.8376,900——
2010-03-25$1.71$1.71159,600——
2010-03-24$1.55$1.5568,100——
2010-03-23$1.64$1.64157,200——
2010-03-22$1.39$1.393,400——
2010-03-19$1.40$1.400——
2010-03-18$1.40$1.401,100——
2010-03-17$1.35$1.351,000——
2010-03-16$1.40$1.401,000——
2010-03-15$1.40$1.405,300——
2010-03-12$1.36$1.366,700——
2010-03-11$1.40$1.402,200——
2010-03-10$1.40$1.403,000——
2010-03-09$1.41$1.413,700——
2010-03-08$1.41$1.4116,900——
2010-03-05$1.47$1.470——
2010-03-04$1.47$1.472,100——
2010-03-03$1.40$1.409,500——
2010-03-02$1.40$1.4027,700——
2010-03-01$1.48$1.48200——
2010-02-26$1.48$1.4849,900——
2010-02-25$1.50$1.509,000——
2010-02-24$1.50$1.5014,000——
2010-02-23$1.53$1.53219,600——
2010-02-22$2.15$2.1574,100——
2010-02-19$1.95$1.9587,700——
2010-02-18$2.20$2.2072,600——
2010-02-17$2.09$2.09214,300——
2010-02-16$1.48$1.48300——
2010-02-12$1.48$1.488,800——
2010-02-11$1.38$1.3825,500——
2010-02-10$1.40$1.4018,800——
2010-02-09$1.41$1.411,500——
2010-02-08$1.36$1.363,800——
2010-02-05$1.40$1.408,800——
2010-02-04$1.40$1.4012,400——
2010-02-03$1.48$1.483,300——
2010-02-02$1.46$1.462,000——
2010-02-01$1.50$1.508,200——
2010-01-29$1.45$1.458,000——
2010-01-28$1.60$1.605,800——
2010-01-27$1.45$1.4524,000——
2010-01-26$1.49$1.4946,800——
2010-01-25$1.43$1.4329,600——
2010-01-22$1.45$1.457,100——
2010-01-21$1.42$1.425,200——
2010-01-20$1.35$1.351,700——
2010-01-19$1.40$1.4010,900——
2010-01-15$1.35$1.354,500——
2010-01-14$1.28$1.287,200——
2010-01-13$1.30$1.3016,700——
2010-01-12$1.17$1.175,300——
2010-01-11$1.16$1.165,300——
2010-01-08$1.14$1.14700——
2010-01-07$1.14$1.145,500——
2010-01-06$1.10$1.103,500——
2010-01-05$1.11$1.1110,600——
2010-01-04$1.14$1.1414,700——