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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$1.65$1.659,000——
2013-12-30$1.60$1.6027,400——
2013-12-27$1.55$1.5582,800——
2013-12-26$1.65$1.6514,300——
2013-12-24$1.60$1.601,500——
2013-12-23$1.56$1.5633,500——
2013-12-20$1.45$1.451,100——
2013-12-19$1.47$1.47186,300——
2013-12-18$1.49$1.4967,400——
2013-12-17$1.40$1.4018,800——
2013-12-16$1.38$1.3812,100——
2013-12-13$1.40$1.4017,600——
2013-12-12$1.35$1.353,000——
2013-12-11$1.35$1.3520,300——
2013-12-10$1.35$1.3519,500——
2013-12-09$1.40$1.409,200——
2013-12-06$1.40$1.407,600——
2013-12-05$1.40$1.4020,000——
2013-12-04$1.42$1.420——
2013-12-03$1.42$1.425,600——
2013-12-02$1.50$1.500——
2013-11-29$1.50$1.502,300——
2013-11-27$1.43$1.4318,000——
2013-11-26$1.42$1.421,900——
2013-11-25$1.42$1.421,500——
2013-11-22$1.42$1.4210,900——
2013-11-21$1.49$1.492,800——
2013-11-20$1.44$1.44100——
2013-11-19$1.30$1.3015,600——
2013-11-18$1.45$1.459,300——
2013-11-15$1.55$1.55231,200——
2013-11-14$1.50$1.501,000——
2013-11-13$1.50$1.501,500——
2013-11-12$1.70$1.700——
2013-11-11$1.70$1.70500——
2013-11-08$1.70$1.701,200——
2013-11-07$1.50$1.508,200——
2013-11-06$1.70$1.7016,800——
2013-11-05$1.78$1.780——
2013-11-04$1.78$1.783,600——
2013-11-01$1.79$1.790——
2013-10-31$1.79$1.7988,300——
2013-10-30$1.71$1.716,800——
2013-10-29$1.75$1.750——
2013-10-28$1.75$1.751,600——
2013-10-25$1.75$1.755,500——
2013-10-24$1.74$1.74600——
2013-10-23$1.68$1.68100——
2013-10-22$1.75$1.750——
2013-10-21$1.75$1.754,900——
2013-10-18$1.75$1.750——
2013-10-17$1.75$1.75800——
2013-10-16$1.75$1.752,700——
2013-10-15$1.75$1.7512,100——
2013-10-14$1.74$1.74100——
2013-10-11$1.74$1.74100——
2013-10-10$1.83$1.830——
2013-10-09$1.83$1.830——
2013-10-08$1.83$1.838,700——
2013-10-07$1.69$1.69400——
2013-10-04$1.69$1.69100——
2013-10-03$1.90$1.900——
2013-10-02$1.90$1.9029,900——
2013-10-01$1.68$1.6861,300——
2013-09-30$1.76$1.766,200——
2013-09-27$1.80$1.805,000——
2013-09-26$1.84$1.843,500——
2013-09-25$1.88$1.885,000——
2013-09-24$1.88$1.882,700——
2013-09-23$1.95$1.952,800——
2013-09-20$2.00$2.005,100——
2013-09-19$1.96$1.9616,600——
2013-09-18$1.95$1.9583,000——
2013-09-17$1.92$1.920——
2013-09-16$1.92$1.921,000——
2013-09-13$1.90$1.903,000——
2013-09-12$1.92$1.922,000——
2013-09-11$1.93$1.9330,600——
2013-09-10$1.94$1.9415,600——
2013-09-09$1.92$1.926,800——
2013-09-06$1.76$1.76200——
2013-09-05$1.94$1.94500——
2013-09-04$1.83$1.83300——
2013-09-03$1.81$1.8112,000——
2013-08-30$1.85$1.855,500——
2013-08-29$1.70$1.700——
2013-08-28$1.70$1.700——
2013-08-27$1.70$1.700——
2013-08-26$1.70$1.701,100——
2013-08-23$1.71$1.710——
2013-08-22$1.71$1.710——
2013-08-21$1.71$1.711,200——
2013-08-20$1.71$1.71500——
2013-08-19$1.68$1.682,000——
2013-08-16$1.68$1.680——
2013-08-15$1.68$1.680——
2013-08-14$1.68$1.680——
2013-08-13$1.68$1.681,500——
2013-08-12$1.80$1.80100——
2013-08-09$1.82$1.820——
2013-08-08$1.82$1.822,300——
2013-08-07$1.84$1.84100——
2013-08-06$1.77$1.771,000——
2013-08-05$1.89$1.895,900——
2013-08-02$1.73$1.733,500——
2013-08-01$1.70$1.700——
2013-07-31$1.70$1.706,900——
2013-07-30$1.70$1.700——
2013-07-29$1.70$1.70400——
2013-07-26$1.70$1.70100——
2013-07-25$1.86$1.860——
2013-07-24$1.86$1.869,000——
2013-07-23$1.86$1.8615,200——
2013-07-22$1.95$1.9539,600——
2013-07-19$1.79$1.790——
2013-07-18$1.79$1.790——
2013-07-17$1.79$1.790——
2013-07-16$1.79$1.790——
2013-07-15$1.79$1.795,000——
2013-07-12$1.75$1.753,200——
2013-07-11$1.71$1.713,000——
2013-07-10$1.71$1.71500——
2013-07-09$1.32$1.324,000——
2013-07-08$1.71$1.710——
2013-07-05$1.71$1.710——
2013-07-03$1.71$1.716,000——
2013-07-02$1.70$1.700——
2013-07-01$1.70$1.700——
2013-06-28$1.70$1.70400——
2013-06-27$1.65$1.650——
2013-06-26$1.65$1.650——
2013-06-25$1.65$1.657,500——
2013-06-24$1.65$1.650——
2013-06-21$1.65$1.65900——
2013-06-20$1.65$1.650——
2013-06-19$1.65$1.651,200——
2013-06-18$1.55$1.550——
2013-06-17$1.55$1.550——
2013-06-14$1.55$1.550——
2013-06-13$1.55$1.550——
2013-06-12$1.55$1.550——
2013-06-11$1.55$1.55200——
2013-06-10$1.55$1.550——
2013-06-07$1.55$1.550——
2013-06-06$1.55$1.55400——
2013-06-05$1.55$1.552,100——
2013-06-04$1.70$1.700——
2013-06-03$1.70$1.701,000——
2013-05-31$1.69$1.69200——
2013-05-30$1.63$1.6318,500——
2013-05-29$1.69$1.690——
2013-05-28$1.69$1.6915,800——
2013-05-24$1.64$1.6430,300——
2013-05-23$1.64$1.640——
2013-05-22$1.64$1.640——
2013-05-21$1.64$1.64300——
2013-05-20$1.55$1.550——
2013-05-17$1.55$1.553,500——
2013-05-16$1.61$1.6111,900——
2013-05-15$1.32$1.320——
2013-05-14$1.32$1.320——
2013-05-13$1.32$1.320——
2013-05-10$1.32$1.320——
2013-05-09$1.32$1.3225,900——
2013-05-08$1.35$1.357,200——
2013-05-07$1.60$1.600——
2013-05-06$1.60$1.600——
2013-05-03$1.60$1.601,700——
2013-05-02$1.60$1.600——
2013-05-01$1.60$1.600——
2013-04-30$1.60$1.605,000——
2013-04-29$1.60$1.606,600——
2013-04-26$1.59$1.597,500——
2013-04-25$1.79$1.790——
2013-04-24$1.79$1.790——
2013-04-23$1.79$1.791,000——
2013-04-22$1.50$1.503,000——
2013-04-19$1.51$1.510——
2013-04-18$1.51$1.510——
2013-04-17$1.51$1.510——
2013-04-16$1.51$1.510——
2013-04-15$1.51$1.51800——
2013-04-12$1.48$1.480——
2013-04-11$1.48$1.483,200——
2013-04-10$1.45$1.456,900——
2013-04-09$1.49$1.499,700——
2013-04-08$1.79$1.79100——
2013-04-05$1.60$1.604,300——
2013-04-04$1.60$1.60100——
2013-04-03$1.50$1.5014,600——
2013-04-02$1.50$1.500——
2013-04-01$1.50$1.500——
2013-03-28$1.50$1.5017,200——
2013-03-27$1.50$1.5010,000——
2013-03-26$1.55$1.550——
2013-03-25$1.55$1.550——
2013-03-22$1.55$1.550——
2013-03-21$1.55$1.550——
2013-03-20$1.55$1.550——
2013-03-19$1.55$1.550——
2013-03-18$1.55$1.550——
2013-03-15$1.55$1.550——
2013-03-14$1.55$1.552,400——
2013-03-13$1.50$1.500——
2013-03-12$1.50$1.506,600——
2013-03-11$1.48$1.480——
2013-03-08$1.48$1.48200——
2013-03-07$1.38$1.381,600——
2013-03-06$1.40$1.40200——
2013-03-05$1.35$1.35500——
2013-03-04$1.50$1.500——
2013-03-01$1.50$1.501,100——
2013-02-28$1.46$1.46200——
2013-02-27$1.46$1.469,200——
2013-02-26$1.52$1.520——
2013-02-25$1.52$1.520——
2013-02-22$1.52$1.52800——
2013-02-21$1.52$1.520——
2013-02-20$1.52$1.522,700——
2013-02-19$1.55$1.5516,500——
2013-02-15$1.60$1.6069,600——
2013-02-14$1.78$1.780——
2013-02-13$1.78$1.785,800——
2013-02-12$1.77$1.775,500——
2013-02-11$1.70$1.700——
2013-02-08$1.70$1.70200——
2013-02-07$1.76$1.760——
2013-02-06$1.76$1.760——
2013-02-05$1.76$1.76400——
2013-02-04$1.77$1.770——
2013-02-01$1.77$1.7714,600——
2013-01-31$1.77$1.771,800——
2013-01-30$1.73$1.7313,000——
2013-01-29$1.79$1.790——
2013-01-28$1.79$1.793,100——
2013-01-25$1.82$1.828,400——
2013-01-24$1.83$1.83200——
2013-01-23$1.82$1.820——
2013-01-22$1.82$1.82200——
2013-01-18$1.81$1.810——
2013-01-17$1.81$1.810——
2013-01-16$1.81$1.810——
2013-01-15$1.81$1.810——
2013-01-14$1.81$1.817,400——
2013-01-11$1.98$1.980——
2013-01-10$1.98$1.980——
2013-01-09$1.98$1.980——
2013-01-08$1.98$1.980——
2013-01-07$1.98$1.981,000——
2013-01-04$1.98$1.98300——
2013-01-03$1.98$1.980——
2013-01-02$1.98$1.9812,200——