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 — 2014

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2014-12-31$1.45$1.4552,500——
2014-12-30$1.40$1.402,000——
2014-12-29$1.40$1.401,000——
2014-12-26$1.47$1.4712,900——
2014-12-24$1.50$1.507,100——
2014-12-23$1.45$1.450——
2014-12-22$1.45$1.45200——
2014-12-19$1.49$1.490——
2014-12-18$1.49$1.491,000——
2014-12-17$1.41$1.410——
2014-12-16$1.41$1.41400——
2014-12-15$1.41$1.418,000——
2014-12-12$1.40$1.407,400——
2014-12-11$1.41$1.415,100——
2014-12-10$1.55$1.550——
2014-12-09$1.55$1.55300——
2014-12-08$1.57$1.57800——
2014-12-05$1.60$1.602,100——
2014-12-04$1.60$1.600——
2014-12-03$1.60$1.60500——
2014-12-02$1.60$1.6012,500——
2014-12-01$1.65$1.651,000——
2014-11-28$1.65$1.65500——
2014-11-26$1.69$1.690——
2014-11-25$1.69$1.690——
2014-11-24$1.69$1.690——
2014-11-21$1.69$1.695,900——
2014-11-20$1.71$1.713,900——
2014-11-19$1.72$1.7211,400——
2014-11-18$1.63$1.6320,900——
2014-11-17$1.62$1.623,400——
2014-11-14$1.50$1.50200——
2014-11-13$1.50$1.50400——
2014-11-12$1.45$1.451,400——
2014-11-11$1.43$1.43100——
2014-11-10$1.59$1.590——
2014-11-07$1.59$1.593,700——
2014-11-06$1.51$1.51200——
2014-11-05$1.55$1.553,000——
2014-11-04$1.60$1.600——
2014-11-03$1.60$1.601,600——
2014-10-31$1.60$1.603,600——
2014-10-30$1.50$1.50400——
2014-10-29$1.60$1.600——
2014-10-28$1.60$1.601,700——
2014-10-27$1.55$1.55600——
2014-10-24$1.55$1.551,400——
2014-10-23$1.50$1.50300——
2014-10-22$1.50$1.50200——
2014-10-21$1.55$1.550——
2014-10-20$1.55$1.551,100——
2014-10-17$1.50$1.507,500——
2014-10-16$1.60$1.60600——
2014-10-15$1.51$1.511,600——
2014-10-14$1.56$1.560——
2014-10-13$1.56$1.560——
2014-10-10$1.56$1.560——
2014-10-09$1.56$1.560——
2014-10-08$1.56$1.560——
2014-10-07$1.56$1.56300——
2014-10-06$1.65$1.650——
2014-10-03$1.65$1.650——
2014-10-02$1.65$1.651,500——
2014-10-01$1.65$1.652,600——
2014-09-30$1.59$1.594,500——
2014-09-29$1.57$1.571,000——
2014-09-26$1.47$1.470——
2014-09-25$1.47$1.472,000——
2014-09-24$1.60$1.600——
2014-09-23$1.60$1.600——
2014-09-22$1.60$1.60500——
2014-09-19$1.60$1.601,500——
2014-09-18$1.70$1.700——
2014-09-17$1.70$1.70200——
2014-09-16$1.68$1.681,500——
2014-09-15$1.60$1.600——
2014-09-12$1.60$1.60700——
2014-09-11$1.67$1.670——
2014-09-10$1.67$1.670——
2014-09-09$1.67$1.670——
2014-09-08$1.67$1.67300——
2014-09-05$1.60$1.606,200——
2014-09-04$1.60$1.602,500——
2014-09-03$1.73$1.731,600——
2014-09-02$1.75$1.7510,700——
2014-08-29$1.70$1.708,900——
2014-08-28$1.67$1.672,700——
2014-08-27$1.65$1.6514,100——
2014-08-26$1.70$1.700——
2014-08-25$1.70$1.701,200——
2014-08-22$1.70$1.70400——
2014-08-21$1.71$1.713,000——
2014-08-20$1.70$1.701,100——
2014-08-19$1.68$1.685,400——
2014-08-18$1.70$1.701,000——
2014-08-15$1.67$1.67200——
2014-08-14$1.67$1.674,100——
2014-08-13$1.65$1.654,000——
2014-08-12$1.64$1.640——
2014-08-11$1.64$1.640——
2014-08-08$1.64$1.649,600——
2014-08-07$1.43$1.433,100——
2014-08-06$1.50$1.507,500——
2014-08-05$1.65$1.650——
2014-08-04$1.65$1.6529,500——
2014-08-01$1.70$1.70600——
2014-07-31$1.70$1.702,700——
2014-07-30$1.65$1.651,300——
2014-07-29$1.62$1.620——
2014-07-28$1.62$1.620——
2014-07-25$1.62$1.627,500——
2014-07-24$1.70$1.700——
2014-07-23$1.70$1.701,000——
2014-07-22$1.70$1.701,000——
2014-07-21$1.62$1.620——
2014-07-18$1.62$1.620——
2014-07-17$1.62$1.62800——
2014-07-16$1.62$1.621,000——
2014-07-15$1.70$1.701,900——
2014-07-14$1.70$1.700——
2014-07-11$1.70$1.700——
2014-07-10$1.70$1.700——
2014-07-09$1.70$1.70100——
2014-07-08$1.70$1.700——
2014-07-07$1.70$1.70200——
2014-07-03$1.77$1.770——
2014-07-02$1.77$1.774,300——
2014-07-01$1.80$1.801,500——
2014-06-30$1.80$1.80500——
2014-06-27$1.80$1.801,100——
2014-06-26$1.80$1.8013,900——
2014-06-25$1.70$1.700——
2014-06-24$1.70$1.700——
2014-06-23$1.70$1.701,100——
2014-06-20$1.65$1.65600——
2014-06-19$1.65$1.652,200——
2014-06-18$1.64$1.64500——
2014-06-17$1.65$1.654,000——
2014-06-16$1.57$1.570——
2014-06-13$1.57$1.57500——
2014-06-12$1.58$1.582,200——
2014-06-11$1.60$1.600——
2014-06-10$1.60$1.603,100——
2014-06-09$1.56$1.562,200——
2014-06-06$1.56$1.56400——
2014-06-05$1.74$1.740——
2014-06-04$1.74$1.7419,800——
2014-06-03$1.70$1.701,100——
2014-06-02$1.79$1.79300——
2014-05-30$1.84$1.842,600——
2014-05-29$1.79$1.793,900——
2014-05-28$1.80$1.806,700——
2014-05-27$1.79$1.7925,900——
2014-05-23$1.80$1.801,100——
2014-05-22$1.61$1.616,200——
2014-05-21$1.75$1.752,000——
2014-05-20$1.70$1.703,500——
2014-05-19$1.90$1.902,500——
2014-05-16$1.90$1.909,800——
2014-05-15$1.90$1.90800——
2014-05-14$1.94$1.940——
2014-05-13$1.94$1.940——
2014-05-12$1.94$1.9425,800——
2014-05-09$1.89$1.89600——
2014-05-08$1.87$1.875,300——
2014-05-07$1.87$1.8727,200——
2014-05-06$1.97$1.971,700——
2014-05-05$1.98$1.98500——
2014-05-02$2.00$2.00600——
2014-05-01$2.00$2.00900——
2014-04-30$2.00$2.002,700——
2014-04-29$2.00$2.000——
2014-04-28$2.00$2.006,600——
2014-04-25$2.03$2.030——
2014-04-24$2.03$2.036,000——
2014-04-23$2.03$2.030——
2014-04-22$2.03$2.0331,500——
2014-04-21$2.05$2.054,200——
2014-04-17$1.87$1.8733,200——
2014-04-16$1.85$1.857,600——
2014-04-15$1.85$1.8518,100——
2014-04-14$1.91$1.91138,800——
2014-04-11$1.85$1.8533,500——
2014-04-10$1.65$1.650——
2014-04-09$1.65$1.658,300——
2014-04-08$1.65$1.650——
2014-04-07$1.65$1.65100——
2014-04-04$1.68$1.683,300——
2014-04-03$1.75$1.750——
2014-04-02$1.75$1.755,100——
2014-04-01$1.79$1.791,000——
2014-03-31$1.75$1.753,500——
2014-03-28$1.75$1.757,700——
2014-03-27$1.70$1.705,900——
2014-03-26$1.70$1.705,000——
2014-03-25$1.67$1.67200——
2014-03-24$1.52$1.520——
2014-03-21$1.52$1.527,800——
2014-03-20$1.60$1.60100——
2014-03-19$1.70$1.700——
2014-03-18$1.70$1.7016,600——
2014-03-17$1.71$1.710——
2014-03-14$1.71$1.71100——
2014-03-13$1.50$1.500——
2014-03-12$1.50$1.501,000——
2014-03-11$1.60$1.600——
2014-03-10$1.60$1.607,000——
2014-03-07$1.60$1.600——
2014-03-06$1.60$1.600——
2014-03-05$1.60$1.602,000——
2014-03-04$1.60$1.60500——
2014-03-03$1.75$1.750——
2014-02-28$1.75$1.755,000——
2014-02-27$1.75$1.75500——
2014-02-26$1.70$1.708,700——
2014-02-25$1.71$1.71200——
2014-02-24$1.70$1.700——
2014-02-21$1.70$1.701,000——
2014-02-20$1.70$1.700——
2014-02-19$1.70$1.7015,700——
2014-02-18$1.75$1.758,600——
2014-02-14$1.65$1.650——
2014-02-13$1.65$1.650——
2014-02-12$1.65$1.650——
2014-02-11$1.65$1.659,400——
2014-02-10$1.65$1.6510,300——
2014-02-07$1.60$1.600——
2014-02-06$1.60$1.60100——
2014-02-05$1.60$1.60200——
2014-02-04$1.60$1.6013,400——
2014-02-03$1.75$1.750——
2014-01-31$1.75$1.756,100——
2014-01-30$1.62$1.620——
2014-01-29$1.62$1.620——
2014-01-28$1.62$1.623,000——
2014-01-27$1.60$1.603,700——
2014-01-24$1.61$1.610——
2014-01-23$1.61$1.6110,100——
2014-01-22$1.60$1.601,600——
2014-01-21$1.63$1.634,400——
2014-01-17$1.70$1.70300——
2014-01-16$1.70$1.703,400——
2014-01-15$1.77$1.770——
2014-01-14$1.77$1.7731,500——
2014-01-13$1.61$1.61400——
2014-01-10$1.68$1.680——
2014-01-09$1.68$1.68300——
2014-01-08$1.66$1.66200——
2014-01-07$1.50$1.5010,900——
2014-01-06$1.50$1.50300——
2014-01-03$1.55$1.550——
2014-01-02$1.55$1.5565,700——