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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$2.00$2.005,000——
2012-12-28$2.00$2.001,100——
2012-12-27$1.85$1.8510,200——
2012-12-26$2.00$2.005,600——
2012-12-24$2.03$2.032,500——
2012-12-21$2.00$2.0012,400——
2012-12-20$1.85$1.851,300——
2012-12-19$2.00$2.000——
2012-12-18$2.00$2.009,200——
2012-12-17$2.00$2.002,700——
2012-12-14$2.00$2.000——
2012-12-13$2.00$2.003,400——
2012-12-12$2.20$2.205,200——
2012-12-11$2.15$2.150——
2012-12-10$2.15$2.151,100——
2012-12-07$2.15$2.1511,600——
2012-12-06$2.20$2.200——
2012-12-05$2.20$2.20100——
2012-12-04$2.24$2.240——
2012-12-03$2.24$2.240——
2012-11-30$2.24$2.24100——
2012-11-29$2.20$2.205,600——
2012-11-28$2.20$2.204,500——
2012-11-27$2.25$2.250——
2012-11-26$2.25$2.251,000——
2012-11-23$2.25$2.250——
2012-11-21$2.25$2.250——
2012-11-20$2.25$2.252,100——
2012-11-19$2.28$2.280——
2012-11-16$2.28$2.28300——
2012-11-15$2.25$2.2522,800——
2012-11-14$2.25$2.251,500——
2012-11-13$2.27$2.270——
2012-11-12$2.27$2.273,200——
2012-11-09$2.35$2.350——
2012-11-08$2.35$2.351,000——
2012-11-07$2.16$2.16100——
2012-11-06$2.37$2.370——
2012-11-05$2.37$2.378,700——
2012-11-02$2.37$2.376,500——
2012-11-01$2.37$2.377,900——
2012-10-31$2.35$2.356,100——
2012-10-26$2.36$2.3614,800——
2012-10-25$2.40$2.4042,900——
2012-10-24$2.35$2.352,600——
2012-10-23$2.33$2.3311,100——
2012-10-22$2.40$2.407,700——
2012-10-19$2.40$2.4064,100——
2012-10-18$2.45$2.4510,500——
2012-10-17$2.48$2.480——
2012-10-16$2.48$2.487,600——
2012-10-15$2.28$2.289,500——
2012-10-12$2.25$2.2512,300——
2012-10-11$2.21$2.211,000——
2012-10-10$2.30$2.3030,000——
2012-10-09$2.31$2.3159,400——
2012-10-08$2.23$2.238,000——
2012-10-05$2.20$2.2035,700——
2012-10-04$2.25$2.2524,600——
2012-10-03$2.25$2.258,300——
2012-10-02$2.28$2.2897,100——
2012-10-01$2.05$2.05136,600——
2012-09-28$1.88$1.8869,600——
2012-09-27$1.79$1.7978,000——
2012-09-26$1.55$1.551,540,400——
2012-09-25$1.70$1.700——
2012-09-24$1.70$1.703,400——
2012-09-21$1.65$1.654,500——
2012-09-20$1.55$1.550——
2012-09-19$1.55$1.55800——
2012-09-18$1.55$1.55500——
2012-09-17$1.60$1.601,300——
2012-09-14$1.60$1.6010,000——
2012-09-13$1.60$1.6010,700——
2012-09-12$1.60$1.602,000——
2012-09-11$1.55$1.551,000——
2012-09-10$1.60$1.6013,100——
2012-09-07$1.56$1.565,900——
2012-09-06$1.55$1.550——
2012-09-05$1.55$1.55900——
2012-09-04$1.69$1.690——
2012-08-31$1.69$1.692,900——
2012-08-30$1.64$1.649,200——
2012-08-29$1.65$1.6517,400——
2012-08-28$1.60$1.603,500——
2012-08-27$1.65$1.655,000——
2012-08-24$1.65$1.656,700——
2012-08-23$1.65$1.6515,000——
2012-08-22$1.65$1.655,500——
2012-08-21$1.60$1.6015,000——
2012-08-20$1.65$1.6514,800——
2012-08-17$1.70$1.702,200——
2012-08-16$1.70$1.70300——
2012-08-15$1.58$1.583,200——
2012-08-14$1.59$1.59900——
2012-08-13$1.65$1.650——
2012-08-10$1.65$1.65500——
2012-08-09$1.55$1.5510,000——
2012-08-08$1.44$1.4423,900——
2012-08-07$1.54$1.542,500——
2012-08-06$1.40$1.401,500——
2012-08-03$1.37$1.370——
2012-08-02$1.37$1.375,100——
2012-08-01$1.36$1.3613,500——
2012-07-31$1.25$1.2545,600——
2012-07-30$1.25$1.254,200——
2012-07-27$1.30$1.3035,400——
2012-07-26$1.26$1.267,000——
2012-07-25$1.30$1.300——
2012-07-24$1.30$1.3037,200——
2012-07-23$1.32$1.320——
2012-07-20$1.32$1.320——
2012-07-19$1.32$1.322,500——
2012-07-18$1.32$1.32500——
2012-07-17$1.32$1.320——
2012-07-16$1.32$1.320——
2012-07-13$1.32$1.320——
2012-07-12$1.32$1.321,700——
2012-07-11$1.33$1.331,700——
2012-07-10$1.36$1.364,000——
2012-07-09$1.33$1.332,100——
2012-07-06$1.35$1.350——
2012-07-05$1.35$1.350——
2012-07-03$1.35$1.350——
2012-07-02$1.35$1.35500——
2012-06-29$1.38$1.386,000——
2012-06-28$1.30$1.3010,000——
2012-06-27$1.34$1.345,000——
2012-06-26$1.30$1.3012,000——
2012-06-25$1.30$1.305,400——
2012-06-22$1.30$1.3012,000——
2012-06-21$1.32$1.321,200——
2012-06-20$1.34$1.34800——
2012-06-19$1.35$1.35500——
2012-06-18$1.34$1.3414,400——
2012-06-15$1.34$1.34400——
2012-06-14$1.38$1.38100——
2012-06-13$1.34$1.3439,500——
2012-06-12$1.32$1.3211,500——
2012-06-11$1.32$1.3249,800——
2012-06-08$1.49$1.490——
2012-06-07$1.49$1.490——
2012-06-06$1.49$1.490——
2012-06-05$1.49$1.490——
2012-06-04$1.49$1.49100——
2012-06-01$1.40$1.400——
2012-05-31$1.40$1.40500——
2012-05-30$1.40$1.40300——
2012-05-29$1.42$1.420——
2012-05-25$1.42$1.420——
2012-05-24$1.42$1.420——
2012-05-23$1.42$1.421,200——
2012-05-22$1.47$1.470——
2012-05-21$1.47$1.47500——
2012-05-18$1.51$1.51100——
2012-05-17$1.54$1.540——
2012-05-16$1.54$1.541,500——
2012-05-15$1.57$1.57100——
2012-05-14$1.50$1.500——
2012-05-11$1.50$1.500——
2012-05-10$1.50$1.5010,000——
2012-05-09$1.50$1.500——
2012-05-08$1.50$1.506,800——
2012-05-07$1.51$1.511,800——
2012-05-04$1.58$1.580——
2012-05-03$1.58$1.581,600——
2012-05-02$1.51$1.511,900——
2012-05-01$1.51$1.51300——
2012-04-30$1.60$1.600——
2012-04-27$1.60$1.601,600——
2012-04-26$1.60$1.602,100——
2012-04-25$1.70$1.70500——
2012-04-24$1.65$1.651,100——
2012-04-23$1.55$1.550——
2012-04-20$1.55$1.55500——
2012-04-19$1.55$1.55900——
2012-04-18$1.60$1.600——
2012-04-17$1.60$1.608,100——
2012-04-16$1.60$1.600——
2012-04-13$1.60$1.600——
2012-04-12$1.60$1.60300——
2012-04-11$1.60$1.601,600——
2012-04-10$1.60$1.60200——
2012-04-09$1.76$1.7611,000——
2012-04-05$1.80$1.805,600——
2012-04-04$1.75$1.758,400——
2012-04-03$1.80$1.801,000——
2012-04-02$1.90$1.90800——
2012-03-30$1.85$1.855,400——
2012-03-29$1.82$1.8213,300——
2012-03-28$1.75$1.752,900——
2012-03-27$1.87$1.870——
2012-03-26$1.87$1.872,900——
2012-03-23$1.66$1.660——
2012-03-22$1.66$1.660——
2012-03-21$1.66$1.660——
2012-03-20$1.66$1.66100——
2012-03-19$1.86$1.860——
2012-03-16$1.86$1.860——
2012-03-15$1.86$1.864,500——
2012-03-14$1.70$1.704,700——
2012-03-13$1.75$1.750——
2012-03-12$1.75$1.750——
2012-03-09$1.75$1.75700——
2012-03-08$1.70$1.70500——
2012-03-07$1.95$1.950——
2012-03-06$1.95$1.950——
2012-03-05$1.95$1.951,600——
2012-03-02$1.95$1.9515,000——
2012-03-01$1.52$1.527,200——
2012-02-29$1.52$1.523,700——
2012-02-28$1.50$1.502,200——
2012-02-27$1.50$1.502,300——
2012-02-24$1.40$1.401,400——
2012-02-23$1.44$1.440——
2012-02-22$1.44$1.440——
2012-02-21$1.44$1.447,600——
2012-02-17$1.30$1.303,500——
2012-02-16$1.32$1.328,000——
2012-02-15$1.55$1.550——
2012-02-14$1.55$1.55600——
2012-02-13$1.55$1.5510,200——
2012-02-10$1.41$1.411,000——
2012-02-09$1.50$1.50800——
2012-02-08$1.45$1.4510,500——
2012-02-07$1.40$1.403,700——
2012-02-06$1.45$1.450——
2012-02-03$1.45$1.45500——
2012-02-02$1.50$1.500——
2012-02-01$1.50$1.50500——
2012-01-31$1.50$1.500——
2012-01-30$1.50$1.500——
2012-01-27$1.50$1.500——
2012-01-26$1.50$1.506,200——
2012-01-25$1.40$1.40700——
2012-01-24$1.40$1.400——
2012-01-23$1.40$1.400——
2012-01-20$1.40$1.400——
2012-01-19$1.40$1.407,400——
2012-01-18$1.61$1.613,000——
2012-01-17$1.61$1.61200——
2012-01-13$2.00$2.000——
2012-01-12$2.00$2.000——
2012-01-11$2.00$2.000——
2012-01-10$2.00$2.00100——
2012-01-09$1.68$1.681,000——
2012-01-06$1.69$1.691,800——
2012-01-05$1.50$1.503,500——
2012-01-04$1.40$1.404,400——
2012-01-03$1.40$1.401,100——