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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$1.50$1.505,400——
2011-12-29$1.36$1.364,800——
2011-12-28$1.36$1.361,300——
2011-12-27$1.40$1.405,100——
2011-12-23$1.40$1.400——
2011-12-22$1.40$1.40900——
2011-12-21$1.41$1.412,000——
2011-12-20$1.45$1.452,000——
2011-12-19$1.48$1.484,500——
2011-12-16$1.37$1.375,700——
2011-12-15$1.50$1.502,700——
2011-12-14$1.50$1.502,100——
2011-12-13$1.54$1.540——
2011-12-12$1.54$1.542,500——
2011-12-09$1.45$1.450——
2011-12-08$1.45$1.45100——
2011-12-07$1.50$1.50500——
2011-12-06$1.50$1.5040,700——
2011-12-05$1.54$1.543,700——
2011-12-02$1.55$1.555,600——
2011-12-01$1.45$1.450——
2011-11-30$1.45$1.45100——
2011-11-29$1.45$1.45400——
2011-11-28$1.45$1.451,200——
2011-11-25$1.40$1.400——
2011-11-23$1.40$1.403,200——
2011-11-22$1.45$1.450——
2011-11-21$1.45$1.4515,200——
2011-11-18$1.50$1.503,400——
2011-11-17$1.50$1.500——
2011-11-16$1.50$1.502,600——
2011-11-15$1.50$1.50110,500——
2011-11-14$1.60$1.600——
2011-11-11$1.60$1.600——
2011-11-10$1.60$1.600——
2011-11-09$1.60$1.600——
2011-11-08$1.60$1.600——
2011-11-07$1.60$1.600——
2011-11-04$1.60$1.60100——
2011-11-03$1.60$1.601,600——
2011-11-02$1.50$1.50500——
2011-11-01$1.40$1.409,300——
2011-10-31$1.50$1.506,500——
2011-10-28$1.50$1.5010,500——
2011-10-27$1.35$1.352,900——
2011-10-26$1.25$1.254,300——
2011-10-25$1.20$1.201,800——
2011-10-24$1.18$1.186,000——
2011-10-21$1.20$1.20500——
2011-10-20$1.20$1.2013,700——
2011-10-19$1.13$1.1326,100——
2011-10-18$1.11$1.11219,700——
2011-10-17$1.15$1.1545,100——
2011-10-14$1.23$1.230——
2011-10-13$1.23$1.2314,500——
2011-10-12$1.25$1.2511,500——
2011-10-11$1.31$1.310——
2011-10-10$1.31$1.31500——
2011-10-07$1.33$1.331,500——
2011-10-06$1.40$1.405,700——
2011-10-05$1.30$1.3011,700——
2011-10-04$1.38$1.388,800——
2011-10-03$1.40$1.4015,500——
2011-09-30$1.50$1.507,000——
2011-09-29$1.45$1.45105,700——
2011-09-28$1.67$1.670——
2011-09-27$1.67$1.671,500——
2011-09-26$1.67$1.671,000——
2011-09-23$1.84$1.840——
2011-09-22$1.84$1.841,600——
2011-09-21$2.14$2.140——
2011-09-20$2.14$2.143,000——
2011-09-19$2.14$2.145,000——
2011-09-16$1.90$1.901,800——
2011-09-15$1.79$1.796,100——
2011-09-14$1.78$1.781,700——
2011-09-13$1.72$1.721,000——
2011-09-12$1.68$1.68400——
2011-09-09$1.62$1.628,600——
2011-09-08$1.64$1.640——
2011-09-07$1.64$1.6411,900——
2011-09-06$1.62$1.6216,900——
2011-09-02$1.63$1.6310,900——
2011-09-01$1.70$1.7017,500——
2011-08-31$1.80$1.801,400——
2011-08-30$1.63$1.6310,500——
2011-08-29$1.61$1.6121,600——
2011-08-26$1.65$1.6525,900——
2011-08-25$1.75$1.7569,800——
2011-08-24$1.84$1.8440,000——
2011-08-23$1.85$1.856,400——
2011-08-22$1.88$1.8845,100——
2011-08-19$1.98$1.980——
2011-08-18$1.98$1.9815,400——
2011-08-17$2.05$2.055,000——
2011-08-16$2.10$2.102,200——
2011-08-15$2.15$2.152,400——
2011-08-12$2.15$2.150——
2011-08-11$2.15$2.15100——
2011-08-10$2.24$2.240——
2011-08-09$2.24$2.24200——
2011-08-08$2.02$2.0281,300——
2011-08-05$2.30$2.301,500——
2011-08-04$2.35$2.3567,100——
2011-08-03$2.31$2.310——
2011-08-02$2.31$2.311,800——
2011-08-01$2.31$2.3129,400——
2011-07-29$2.33$2.333,500——
2011-07-28$2.35$2.3539,200——
2011-07-27$2.37$2.3716,500——
2011-07-26$2.38$2.3810,500——
2011-07-25$2.36$2.366,200——
2011-07-22$2.40$2.400——
2011-07-21$2.40$2.402,300——
2011-07-20$2.40$2.4021,000——
2011-07-19$2.45$2.451,000——
2011-07-18$2.45$2.457,500——
2011-07-15$2.46$2.469,000——
2011-07-14$2.47$2.4751,400——
2011-07-13$2.51$2.5131,600——
2011-07-12$2.50$2.5043,100——
2011-07-11$2.40$2.408,500——
2011-07-08$2.40$2.40500——
2011-07-07$2.41$2.414,200——
2011-07-06$2.49$2.49500——
2011-07-05$2.41$2.413,600——
2011-07-01$2.45$2.458,000——
2011-06-30$2.45$2.45500——
2011-06-29$2.45$2.4525,500——
2011-06-28$2.43$2.433,500——
2011-06-27$2.40$2.4025,500——
2011-06-24$2.37$2.3716,000——
2011-06-23$2.35$2.3529,600——
2011-06-22$2.35$2.3568,300——
2011-06-21$2.40$2.4023,400——
2011-06-20$2.45$2.4518,800——
2011-06-17$2.46$2.469,100——
2011-06-16$2.45$2.4516,100——
2011-06-15$2.38$2.38500——
2011-06-14$2.35$2.351,300——
2011-06-13$2.45$2.450——
2011-06-10$2.45$2.454,500——
2011-06-09$2.37$2.3726,000——
2011-06-08$2.35$2.3516,600——
2011-06-07$2.35$2.350——
2011-06-06$2.35$2.3512,000——
2011-06-03$2.49$2.4930,700——
2011-06-02$2.35$2.3557,700——
2011-06-01$2.27$2.27107,500——
2011-05-31$2.33$2.3379,300——
2011-05-27$2.30$2.304,300——
2011-05-26$2.25$2.2517,900——
2011-05-25$2.32$2.3271,200——
2011-05-24$2.40$2.405,000——
2011-05-23$2.40$2.4042,400——
2011-05-20$2.57$2.576,900——
2011-05-19$2.40$2.408,100——
2011-05-18$2.36$2.367,700——
2011-05-17$2.39$2.3912,500——
2011-05-16$2.36$2.36509,100——
2011-05-13$2.90$2.9059,500——
2011-05-12$2.99$2.9935,600——
2011-05-11$2.97$2.976,200——
2011-05-10$2.99$2.99500——
2011-05-09$3.00$3.0010,600——
2011-05-06$3.00$3.0017,000——
2011-05-05$3.02$3.0231,700——
2011-05-04$3.03$3.0365,000——
2011-05-03$3.05$3.058,400——
2011-05-02$3.05$3.0544,200——
2011-04-29$3.00$3.0048,000——
2011-04-28$2.98$2.984,800——
2011-04-27$2.98$2.9823,000——
2011-04-26$2.97$2.9710,200——
2011-04-25$2.92$2.9259,200——
2011-04-21$3.04$3.0435,200——
2011-04-20$3.09$3.09106,800——
2011-04-19$2.86$2.86130,200——
2011-04-18$2.80$2.80202,700——
2011-04-15$2.77$2.7720,500——
2011-04-14$2.80$2.804,700——
2011-04-13$2.80$2.806,300——
2011-04-12$2.80$2.807,700——
2011-04-11$2.80$2.8025,600——
2011-04-08$2.80$2.8041,100——
2011-04-07$2.78$2.7839,100——
2011-04-06$2.79$2.791,200——
2011-04-05$2.77$2.771,400——
2011-04-04$2.74$2.7420,000——
2011-04-01$2.72$2.7243,600——
2011-03-31$2.85$2.857,400——
2011-03-30$2.80$2.8040,500——
2011-03-29$2.73$2.73167,100——
2011-03-28$2.90$2.9085,900——
2011-03-25$2.70$2.7064,000——
2011-03-24$2.73$2.7315,300——
2011-03-23$2.76$2.7663,100——
2011-03-22$2.80$2.8013,800——
2011-03-21$2.74$2.7429,400——
2011-03-18$2.75$2.7511,500——
2011-03-17$2.74$2.7437,200——
2011-03-16$2.76$2.7629,400——
2011-03-15$2.80$2.8010,800——
2011-03-14$2.80$2.80700——
2011-03-11$2.80$2.802,000——
2011-03-10$2.79$2.791,800——
2011-03-09$2.80$2.8022,000——
2011-03-08$2.85$2.8532,200——
2011-03-07$2.85$2.8525,400——
2011-03-04$2.85$2.8539,100——
2011-03-03$2.90$2.9013,300——
2011-03-02$2.90$2.9018,300——
2011-03-01$2.97$2.977,800——
2011-02-28$2.97$2.979,600——
2011-02-25$3.00$3.0031,000——
2011-02-24$3.00$3.0030,300——
2011-02-23$2.98$2.9834,400——
2011-02-22$2.99$2.9923,900——
2011-02-18$2.90$2.9024,700——
2011-02-17$2.87$2.8726,800——
2011-02-16$2.89$2.89101,400——
2011-02-15$3.03$3.03719,900——
2011-02-14$2.40$2.4042,700——
2011-02-11$2.40$2.40500——
2011-02-10$2.39$2.3910,100——
2011-02-09$2.38$2.389,600——
2011-02-08$2.35$2.351,300——
2011-02-07$2.35$2.358,000——
2011-02-04$2.33$2.330——
2011-02-03$2.33$2.338,900——
2011-02-02$2.25$2.257,600——
2011-02-01$2.20$2.2018,600——
2011-01-31$2.25$2.254,700——
2011-01-28$2.23$2.232,300——
2011-01-27$2.27$2.2713,300——
2011-01-26$2.40$2.4014,000——
2011-01-25$2.34$2.348,200——
2011-01-24$2.30$2.300——
2011-01-21$2.30$2.3030,400——
2011-01-20$2.35$2.3522,900——
2011-01-19$2.40$2.405,200——
2011-01-18$2.40$2.404,100——
2011-01-14$2.40$2.403,200——
2011-01-13$2.35$2.354,900——
2011-01-12$2.36$2.3622,100——
2011-01-11$2.45$2.4510,100——
2011-01-10$2.45$2.450——
2011-01-07$2.45$2.4513,300——
2011-01-06$2.53$2.5316,300——
2011-01-05$2.40$2.403,000——
2011-01-04$2.40$2.407,800——
2011-01-03$2.53$2.5315,200——