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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$2.39$2.397,400——
2019-12-30$2.10$2.108,000——
2019-12-27$2.44$2.441,800——
2019-12-26$2.46$2.465,100——
2019-12-24$2.26$2.261,700——
2019-12-23$2.27$2.270——
2019-12-20$2.27$2.275,900——
2019-12-19$2.26$2.2611,900——
2019-12-18$2.20$2.205,600——
2019-12-17$2.25$2.250——
2019-12-16$2.25$2.251,500——
2019-12-13$2.23$2.231,000——
2019-12-12$2.23$2.23200——
2019-12-11$2.15$2.15500——
2019-12-10$2.23$2.232,500——
2019-12-09$2.23$2.231,700——
2019-12-06$2.10$2.100——
2019-12-05$2.10$2.104,000——
2019-12-04$2.20$2.209,400——
2019-12-03$2.20$2.209,300——
2019-12-02$2.37$2.37100——
2019-11-29$2.37$2.3736,200——
2019-11-27$2.39$2.392,400——
2019-11-26$2.40$2.4031,100——
2019-11-25$2.36$2.365,300——
2019-11-22$2.29$2.2917,500——
2019-11-21$2.29$2.298,700——
2019-11-20$2.25$2.255,000——
2019-11-19$2.25$2.25500——
2019-11-18$2.27$2.2717,700——
2019-11-15$2.15$2.1547,300——
2019-11-14$2.15$2.1516,900——
2019-11-13$2.10$2.1024,900——
2019-11-12$2.35$2.35100——
2019-11-11$2.35$2.350——
2019-11-08$2.35$2.350——
2019-11-07$2.35$2.35100——
2019-11-06$2.35$2.357,700——
2019-11-05$2.30$2.302,800——
2019-11-04$2.45$2.458,200——
2019-11-01$2.39$2.390——
2019-10-31$2.39$2.393,100——
2019-10-30$2.39$2.390——
2019-10-29$2.39$2.390——
2019-10-28$2.39$2.390——
2019-10-25$2.39$2.390——
2019-10-24$2.39$2.394,000——
2019-10-23$2.37$2.3713,600——
2019-10-22$2.36$2.362,400——
2019-10-21$2.33$2.331,100——
2019-10-18$2.33$2.331,700——
2019-10-17$2.30$2.306,200——
2019-10-16$2.37$2.37100——
2019-10-15$2.37$2.370——
2019-10-14$2.37$2.37100——
2019-10-11$2.37$2.37100——
2019-10-10$2.37$2.370——
2019-10-09$2.37$2.371,500——
2019-10-08$2.40$2.400——
2019-10-07$2.40$2.400——
2019-10-04$2.40$2.400——
2019-10-03$2.40$2.4038,900——
2019-10-02$2.45$2.45300——
2019-10-01$2.21$2.21300——
2019-09-30$2.23$2.23200——
2019-09-27$2.10$2.1010,400——
2019-09-26$2.11$2.111,500——
2019-09-25$2.10$2.1015,000——
2019-09-24$2.28$2.28100——
2019-09-23$2.28$2.280——
2019-09-20$2.28$2.280——
2019-09-19$2.28$2.28300——
2019-09-18$2.25$2.25100——
2019-09-17$2.25$2.252,600——
2019-09-16$2.28$2.281,900——
2019-09-13$2.40$2.400——
2019-09-12$2.40$2.405,200——
2019-09-11$2.58$2.581,100——
2019-09-10$2.61$2.610——
2019-09-09$2.61$2.61600——
2019-09-06$2.63$2.631,000——
2019-09-05$2.33$2.339,500——
2019-09-04$2.67$2.670——
2019-09-03$2.67$2.670——
2019-08-30$2.67$2.6710,700——
2019-08-29$2.67$2.67100——
2019-08-28$2.60$2.600——
2019-08-27$2.60$2.600——
2019-08-26$2.60$2.609,200——
2019-08-23$2.57$2.570——
2019-08-22$2.57$2.572,000——
2019-08-21$2.65$2.650——
2019-08-20$2.65$2.6520,700——
2019-08-19$2.55$2.55100——
2019-08-16$2.60$2.600——
2019-08-15$2.60$2.6022,800——
2019-08-14$2.60$2.6022,800——
2019-08-13$2.60$2.603,500——
2019-08-12$2.60$2.601,200——
2019-08-09$2.42$2.421,600——
2019-08-08$2.85$2.850——
2019-08-07$2.85$2.854,400——
2019-08-06$2.83$2.8359,000——
2019-08-05$2.73$2.7321,000——
2019-08-02$2.60$2.6050,300——
2019-08-01$2.50$2.5024,900——
2019-07-31$2.17$2.17500——
2019-07-30$2.44$2.441,200——
2019-07-29$2.44$2.441,200——
2019-07-26$2.45$2.452,800——
2019-07-25$2.45$2.45100——
2019-07-24$2.45$2.45600——
2019-07-23$2.40$2.40100——
2019-07-22$2.40$2.403,600——
2019-07-19$2.35$2.352,000——
2019-07-18$2.30$2.304,000——
2019-07-17$2.37$2.37300——
2019-07-16$2.40$2.400——
2019-07-15$2.40$2.401,400——
2019-07-12$2.45$2.450——
2019-07-11$2.45$2.4513,100——
2019-07-10$2.45$2.450——
2019-07-09$2.45$2.45100——
2019-07-08$2.45$2.450——
2019-07-05$2.45$2.45200——
2019-07-03$2.50$2.500——
2019-07-02$2.50$2.50100——
2019-07-01$2.16$2.161,200——
2019-06-28$2.45$2.4510,100——
2019-06-27$2.47$2.47100——
2019-06-26$2.47$2.47100——
2019-06-25$2.49$2.49100——
2019-06-24$2.49$2.495,000——
2019-06-21$2.40$2.40200——
2019-06-20$2.42$2.42300——
2019-06-19$2.45$2.454,000——
2019-06-18$2.61$2.61100——
2019-06-17$2.55$2.55300——
2019-06-14$2.50$2.503,600——
2019-06-13$2.60$2.605,900——
2019-06-12$2.59$2.59100——
2019-06-11$2.59$2.590——
2019-06-10$2.59$2.590——
2019-06-07$2.59$2.591,300——
2019-06-06$2.59$2.592,300——
2019-06-05$2.58$2.580——
2019-06-04$2.58$2.580——
2019-06-03$2.58$2.58400——
2019-05-31$2.60$2.606,500——
2019-05-30$2.60$2.600——
2019-05-29$2.60$2.600——
2019-05-28$2.60$2.601,800——
2019-05-24$2.60$2.600——
2019-05-23$2.60$2.60400——
2019-05-22$2.60$2.600——
2019-05-21$2.60$2.60100——
2019-05-20$2.60$2.600——
2019-05-17$2.60$2.600——
2019-05-16$2.60$2.60100——
2019-05-15$2.60$2.605,100——
2019-05-14$2.51$2.512,600——
2019-05-13$2.60$2.600——
2019-05-10$2.60$2.602,800——
2019-05-09$2.45$2.451,100——
2019-05-08$2.62$2.620——
2019-05-07$2.62$2.62100——
2019-05-06$2.62$2.62100——
2019-05-03$2.62$2.62100——
2019-05-02$2.62$2.622,800——
2019-05-01$2.60$2.600——
2019-04-30$2.60$2.608,600——
2019-04-29$2.21$2.210——
2019-04-26$2.21$2.21200——
2019-04-25$2.50$2.50100——
2019-04-24$2.50$2.500——
2019-04-23$2.50$2.505,000——
2019-04-22$2.59$2.594,400——
2019-04-18$2.70$2.708,300——
2019-04-17$2.62$2.620——
2019-04-16$2.62$2.621,000——
2019-04-15$2.40$2.405,200——
2019-04-12$2.67$2.67200——
2019-04-11$2.55$2.55500——
2019-04-10$2.40$2.400——
2019-04-09$2.40$2.40500——
2019-04-08$2.50$2.505,500——
2019-04-05$2.60$2.605,300——
2019-04-04$2.70$2.70100——
2019-04-03$2.70$2.703,000——
2019-04-02$2.80$2.80100——
2019-04-01$2.80$2.80100——
2019-03-29$2.80$2.8010,000——
2019-03-28$2.58$2.58100——
2019-03-27$2.58$2.58400——
2019-03-26$2.80$2.800——
2019-03-25$2.80$2.800——
2019-03-22$2.80$2.800——
2019-03-21$2.80$2.800——
2019-03-20$2.80$2.8013,200——
2019-03-19$2.65$2.6515,400——
2019-03-18$2.60$2.6022,600——
2019-03-15$2.60$2.605,700——
2019-03-14$2.70$2.70500——
2019-03-13$2.70$2.70200——
2019-03-12$2.57$2.57700——
2019-03-11$2.69$2.690——
2019-03-08$2.69$2.690——
2019-03-07$2.69$2.699,200——
2019-03-06$2.74$2.74100——
2019-03-05$2.74$2.74100——
2019-03-04$2.74$2.740——
2019-03-01$2.74$2.740——
2019-02-28$2.74$2.740——
2019-02-27$2.74$2.74100——
2019-02-26$2.74$2.7410,000——
2019-02-25$2.70$2.703,600——
2019-02-22$2.75$2.75100——
2019-02-21$2.75$2.750——
2019-02-20$2.75$2.752,300——
2019-02-19$2.62$2.628,700——
2019-02-15$2.61$2.61400——
2019-02-14$2.79$2.79100——
2019-02-13$2.79$2.79100——
2019-02-12$2.79$2.7910,400——
2019-02-11$2.75$2.750——
2019-02-08$2.75$2.75100——
2019-02-07$2.75$2.7525,400——
2019-02-06$2.75$2.750——
2019-02-05$2.75$2.7512,500——
2019-02-04$2.76$2.763,500——
2019-02-01$2.80$2.8016,300——
2019-01-31$2.75$2.7537,700——
2019-01-30$2.84$2.844,800——
2019-01-29$2.85$2.8516,500——
2019-01-28$2.84$2.8415,000——
2019-01-25$2.80$2.806,700——
2019-01-24$2.75$2.75100——
2019-01-23$2.75$2.7510,800——
2019-01-22$2.83$2.8332,800——
2019-01-18$2.75$2.7527,100——
2019-01-17$2.55$2.551,400——
2019-01-16$2.59$2.590——
2019-01-15$2.59$2.595,300——
2019-01-14$2.44$2.44900——
2019-01-11$2.45$2.45100——
2019-01-10$2.45$2.45600——
2019-01-09$2.45$2.457,100——
2019-01-08$2.50$2.508,300——
2019-01-07$2.40$2.40100——
2019-01-04$2.40$2.400——
2019-01-03$2.40$2.40100——
2019-01-02$2.40$2.403,200——