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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$2.85$2.8518,800——
2016-12-29$2.84$2.8423,900——
2016-12-28$2.84$2.84500——
2016-12-27$2.82$2.822,800——
2016-12-23$2.81$2.813,300——
2016-12-22$2.80$2.806,300——
2016-12-21$2.80$2.805,400——
2016-12-20$2.75$2.755,200——
2016-12-19$2.80$2.808,300——
2016-12-16$2.85$2.852,300——
2016-12-15$2.92$2.9210,300——
2016-12-14$2.85$2.8514,300——
2016-12-13$2.79$2.7913,000——
2016-12-12$2.80$2.8080,100——
2016-12-09$2.88$2.8861,600——
2016-12-08$2.65$2.659,800——
2016-12-07$2.73$2.7313,800——
2016-12-06$2.69$2.69100——
2016-12-05$2.70$2.70200——
2016-12-02$2.70$2.7018,700——
2016-12-01$2.45$2.450——
2016-11-30$2.45$2.450——
2016-11-29$2.45$2.450——
2016-11-28$2.45$2.45100——
2016-11-25$2.43$2.430——
2016-11-23$2.43$2.430——
2016-11-22$2.43$2.4310,200——
2016-11-21$2.25$2.253,400——
2016-11-18$2.25$2.250——
2016-11-17$2.25$2.250——
2016-11-16$2.25$2.259,300——
2016-11-15$2.38$2.38700——
2016-11-14$2.42$2.420——
2016-11-11$2.42$2.420——
2016-11-10$2.42$2.422,200——
2016-11-09$2.43$2.431,300——
2016-11-08$2.40$2.408,600——
2016-11-07$2.33$2.330——
2016-11-04$2.33$2.33300——
2016-11-03$2.38$2.380——
2016-11-02$2.38$2.380——
2016-11-01$2.38$2.380——
2016-10-31$2.38$2.382,500——
2016-10-28$2.26$2.268,400——
2016-10-27$2.40$2.408,700——
2016-10-26$2.49$2.490——
2016-10-25$2.49$2.490——
2016-10-24$2.49$2.49300——
2016-10-21$2.49$2.49500——
2016-10-20$2.40$2.4015,000——
2016-10-19$2.50$2.503,700——
2016-10-18$2.54$2.541,100——
2016-10-17$2.54$2.54600——
2016-10-14$2.59$2.592,300——
2016-10-13$2.60$2.605,600——
2016-10-12$2.60$2.605,500——
2016-10-11$2.56$2.561,200——
2016-10-10$2.56$2.565,400——
2016-10-07$2.57$2.5718,000——
2016-10-06$2.50$2.5041,500——
2016-10-05$2.45$2.451,500——
2016-10-04$2.35$2.35900——
2016-10-03$2.30$2.30400——
2016-09-30$2.32$2.323,100——
2016-09-29$2.27$2.274,800——
2016-09-28$2.29$2.292,600——
2016-09-27$2.25$2.251,500——
2016-09-26$2.25$2.25100——
2016-09-23$2.30$2.301,400——
2016-09-22$2.30$2.30600——
2016-09-21$2.40$2.400——
2016-09-20$2.40$2.401,500——
2016-09-19$2.30$2.300——
2016-09-16$2.30$2.301,200——
2016-09-15$2.23$2.231,400——
2016-09-14$2.35$2.35500——
2016-09-13$2.31$2.311,000——
2016-09-12$2.39$2.394,500——
2016-09-09$2.39$2.39800——
2016-09-08$2.39$2.390——
2016-09-07$2.39$2.390——
2016-09-06$2.39$2.39200——
2016-09-02$2.39$2.391,800——
2016-09-01$2.39$2.391,000——
2016-08-31$2.45$2.451,000——
2016-08-30$2.45$2.453,500——
2016-08-29$2.35$2.350——
2016-08-26$2.35$2.350——
2016-08-25$2.35$2.350——
2016-08-24$2.35$2.350——
2016-08-23$2.35$2.35300——
2016-08-22$2.25$2.250——
2016-08-19$2.25$2.25400——
2016-08-18$2.30$2.300——
2016-08-17$2.30$2.30100——
2016-08-16$2.39$2.390——
2016-08-15$2.39$2.390——
2016-08-12$2.39$2.390——
2016-08-11$2.39$2.39200——
2016-08-10$2.30$2.300——
2016-08-09$2.30$2.300——
2016-08-08$2.30$2.301,100——
2016-08-05$2.45$2.451,800——
2016-08-04$2.45$2.450——
2016-08-03$2.45$2.450——
2016-08-02$2.45$2.45900——
2016-08-01$2.50$2.500——
2016-07-29$2.50$2.506,500——
2016-07-28$2.48$2.483,000——
2016-07-27$2.47$2.470——
2016-07-26$2.47$2.470——
2016-07-25$2.47$2.470——
2016-07-22$2.47$2.470——
2016-07-21$2.47$2.470——
2016-07-20$2.47$2.470——
2016-07-19$2.47$2.470——
2016-07-18$2.47$2.471,700——
2016-07-15$2.46$2.460——
2016-07-14$2.46$2.460——
2016-07-13$2.46$2.461,000——
2016-07-12$2.45$2.450——
2016-07-11$2.45$2.452,900——
2016-07-08$2.50$2.5010,200——
2016-07-07$2.25$2.2510,900——
2016-07-06$2.30$2.30700——
2016-07-05$2.32$2.320——
2016-07-01$2.32$2.320——
2016-06-30$2.32$2.321,300——
2016-06-29$2.31$2.311,500——
2016-06-28$2.30$2.300——
2016-06-27$2.30$2.30500——
2016-06-24$2.30$2.30200——
2016-06-23$2.30$2.300——
2016-06-22$2.30$2.300——
2016-06-21$2.30$2.30100——
2016-06-20$2.45$2.4513,400——
2016-06-17$2.50$2.500——
2016-06-16$2.50$2.504,000——
2016-06-15$2.40$2.4012,600——
2016-06-14$2.28$2.281,000——
2016-06-13$2.50$2.505,000——
2016-06-10$2.35$2.350——
2016-06-09$2.35$2.35700——
2016-06-08$2.50$2.500——
2016-06-07$2.50$2.500——
2016-06-06$2.50$2.500——
2016-06-03$2.50$2.500——
2016-06-02$2.50$2.500——
2016-06-01$2.50$2.500——
2016-05-31$2.50$2.501,700——
2016-05-27$2.50$2.501,000——
2016-05-26$2.50$2.500——
2016-05-25$2.50$2.500——
2016-05-24$2.50$2.500——
2016-05-23$2.50$2.502,800——
2016-05-20$2.50$2.500——
2016-05-19$2.50$2.500——
2016-05-18$2.50$2.50800——
2016-05-17$2.42$2.4231,500——
2016-05-16$2.48$2.482,100——
2016-05-13$2.47$2.470——
2016-05-12$2.47$2.470——
2016-05-11$2.47$2.47300——
2016-05-10$2.52$2.524,300——
2016-05-09$2.52$2.521,000——
2016-05-06$2.55$2.550——
2016-05-05$2.55$2.550——
2016-05-04$2.55$2.550——
2016-05-03$2.55$2.55500——
2016-05-02$2.50$2.505,400——
2016-04-29$2.50$2.501,100——
2016-04-28$2.45$2.452,000——
2016-04-27$2.50$2.507,500——
2016-04-26$2.45$2.4510,100——
2016-04-25$2.40$2.404,700——
2016-04-22$2.40$2.400——
2016-04-21$2.40$2.40200——
2016-04-20$2.40$2.402,000——
2016-04-19$2.40$2.405,800——
2016-04-18$2.40$2.40500——
2016-04-15$2.35$2.35500——
2016-04-14$2.23$2.231,500——
2016-04-13$2.30$2.302,500——
2016-04-12$2.24$2.2415,900——
2016-04-11$2.30$2.300——
2016-04-08$2.30$2.30500——
2016-04-07$2.30$2.30400——
2016-04-06$2.32$2.32100——
2016-04-05$2.30$2.30300——
2016-04-04$2.50$2.500——
2016-04-01$2.50$2.500——
2016-03-31$2.50$2.50500——
2016-03-30$2.49$2.493,300——
2016-03-29$2.50$2.500——
2016-03-28$2.50$2.503,600——
2016-03-24$2.50$2.500——
2016-03-23$2.50$2.502,000——
2016-03-22$2.52$2.52200——
2016-03-21$2.52$2.522,500——
2016-03-18$2.50$2.5010,100——
2016-03-17$2.45$2.4515,300——
2016-03-16$2.39$2.399,300——
2016-03-15$2.39$2.397,800——
2016-03-14$2.40$2.400——
2016-03-11$2.40$2.4015,800——
2016-03-10$2.40$2.40600——
2016-03-09$2.55$2.554,200——
2016-03-08$2.55$2.554,100——
2016-03-07$2.54$2.544,500——
2016-03-04$2.55$2.555,200——
2016-03-03$2.55$2.5510,800——
2016-03-02$2.58$2.5818,300——
2016-03-01$2.49$2.495,100——
2016-02-29$2.48$2.484,300——
2016-02-26$2.43$2.431,100——
2016-02-25$2.47$2.47800——
2016-02-24$2.45$2.451,000——
2016-02-23$2.45$2.45600——
2016-02-22$2.35$2.3512,300——
2016-02-19$2.47$2.475,000——
2016-02-18$2.41$2.4129,400——
2016-02-17$2.35$2.3523,700——
2016-02-16$2.23$2.2311,500——
2016-02-12$2.03$2.0317,000——
2016-02-11$2.18$2.1869,100——
2016-02-10$2.25$2.2548,100——
2016-02-09$2.27$2.2722,000——
2016-02-08$2.20$2.2015,000——
2016-02-05$2.24$2.24100——
2016-02-04$2.24$2.245,100——
2016-02-03$2.25$2.259,900——
2016-02-02$2.28$2.280——
2016-02-01$2.28$2.282,300——
2016-01-29$2.28$2.2833,500——
2016-01-28$2.28$2.28500——
2016-01-27$2.27$2.279,100——
2016-01-26$2.25$2.25600——
2016-01-25$2.20$2.202,000——
2016-01-22$2.20$2.207,000——
2016-01-21$2.22$2.228,300——
2016-01-20$2.29$2.2917,300——
2016-01-19$2.33$2.338,100——
2016-01-15$2.31$2.3115,800——
2016-01-14$2.23$2.2325,100——
2016-01-13$2.17$2.170——
2016-01-12$2.17$2.17700——
2016-01-11$2.15$2.1519,700——
2016-01-08$2.15$2.1521,100——
2016-01-07$2.11$2.11300——
2016-01-06$2.10$2.101,000——
2016-01-05$2.08$2.08400——
2016-01-04$2.20$2.200——