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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$23.50$23.5032,000——
2020-12-30$22.67$22.6728,700——
2020-12-29$22.38$22.3811,100——
2020-12-28$22.34$22.346,800——
2020-12-24$21.94$21.944,900——
2020-12-23$21.70$21.7012,800——
2020-12-22$21.00$21.0026,800——
2020-12-21$23.50$23.5010,500——
2020-12-18$21.00$21.0024,300——
2020-12-17$23.01$23.0111,100——
2020-12-16$24.00$24.006,500——
2020-12-15$25.45$25.458,700——
2020-12-14$25.30$25.308,600——
2020-12-11$25.18$25.185,000——
2020-12-10$25.00$25.0010,500——
2020-12-09$25.00$25.007,500——
2020-12-08$24.01$24.0111,500——
2020-12-07$24.11$24.1119,000——
2020-12-04$23.50$23.502,700——
2020-12-03$23.35$23.355,600——
2020-12-02$23.00$23.005,800——
2020-12-01$22.75$22.758,700——
2020-11-30$22.99$22.9910,000——
2020-11-27$21.50$21.504,600——
2020-11-25$21.40$21.405,600——
2020-11-24$20.75$20.759,700——
2020-11-23$21.50$21.5023,100——
2020-11-20$22.82$22.8217,600——
2020-11-19$22.00$22.0018,200——
2020-11-18$22.61$22.6132,300——
2020-11-17$21.96$21.9634,300——
2020-11-16$21.00$21.0033,200——
2020-11-13$20.09$20.0965,700——
2020-11-12$19.02$19.0215,200——
2020-11-11$18.86$18.8636,500——
2020-11-10$18.00$18.0010,200——
2020-11-09$17.50$17.5027,800——
2020-11-06$17.19$17.1912,000——
2020-11-05$17.20$17.204,200——
2020-11-04$17.20$17.208,600——
2020-11-03$17.12$17.127,000——
2020-11-02$16.98$16.989,700——
2020-10-30$17.15$17.156,700——
2020-10-29$17.23$17.232,200——
2020-10-28$17.28$17.282,700——
2020-10-27$17.48$17.48500——
2020-10-26$17.23$17.234,400——
2020-10-23$17.10$17.101,500——
2020-10-22$17.10$17.1011,900——
2020-10-21$17.10$17.104,600——
2020-10-20$17.00$17.002,400——
2020-10-19$17.00$17.0014,900——
2020-10-16$17.00$17.006,400——
2020-10-15$16.64$16.642,700——
2020-10-14$17.00$17.009,900——
2020-10-13$16.75$16.754,100——
2020-10-12$17.00$17.0010,500——
2020-10-09$16.72$16.726,900——
2020-10-08$16.10$16.109,900——
2020-10-07$15.75$15.753,200——
2020-10-06$16.10$16.105,800——
2020-10-05$16.10$16.103,000——
2020-10-02$16.40$16.403,800——
2020-10-01$16.48$16.482,500——
2020-09-30$15.99$15.9924,400——
2020-09-29$16.28$16.2812,600——
2020-09-28$16.00$16.003,600——
2020-09-25$15.97$15.9714,100——
2020-09-24$15.25$15.2517,600——
2020-09-23$15.00$15.001,000——
2020-09-22$15.00$15.009,900——
2020-09-21$15.00$15.0015,700——
2020-09-18$14.25$14.2522,600——
2020-09-17$13.50$13.5014,600——
2020-09-16$14.00$14.004,000——
2020-09-15$13.75$13.7511,300——
2020-09-14$13.15$13.154,000——
2020-09-11$13.22$13.228,600——
2020-09-10$12.20$12.204,700——
2020-09-09$12.00$12.001,900——
2020-09-08$12.00$12.0051,400——
2020-09-04$11.50$11.501,000——
2020-09-03$11.00$11.0019,600——
2020-09-02$10.80$10.8021,500——
2020-09-01$10.00$10.008,600——
2020-08-31$10.00$10.0013,400——
2020-08-28$9.66$9.669,000——
2020-08-27$9.00$9.0029,600——
2020-08-26$11.00$11.0016,400——
2020-08-25$11.35$11.357,800——
2020-08-24$12.50$12.5010,900——
2020-08-21$12.25$12.2511,200——
2020-08-20$12.37$12.3717,000——
2020-08-19$12.45$12.458,200——
2020-08-18$12.00$12.0012,000——
2020-08-17$12.80$12.808,200——
2020-08-14$11.16$11.162,400——
2020-08-13$10.90$10.9015,000——
2020-08-12$11.75$11.7515,700——
2020-08-11$10.54$10.541,900——
2020-08-10$10.79$10.791,800——
2020-08-07$10.80$10.809,500——
2020-08-06$10.23$10.23700——
2020-08-05$9.81$9.811,700——
2020-08-04$9.85$9.854,000——
2020-08-03$9.79$9.796,700——
2020-07-31$10.55$10.552,600——
2020-07-30$10.00$10.003,000——
2020-07-29$10.70$10.703,000——
2020-07-28$9.89$9.89900——
2020-07-27$10.15$10.152,100——
2020-07-24$10.00$10.00200——
2020-07-23$9.97$9.975,200——
2020-07-22$9.98$9.983,100——
2020-07-21$9.30$9.305,200——
2020-07-20$8.50$8.5010,500——
2020-07-17$10.01$10.0124,600——
2020-07-16$8.75$8.7510,200——
2020-07-15$6.00$6.0027,700——
2020-07-14$5.40$5.40400——
2020-07-13$5.79$5.791,700——
2020-07-10$5.96$5.964,500——
2020-07-09$5.38$5.38200——
2020-07-08$5.50$5.501,500——
2020-07-07$5.77$5.772,700——
2020-07-06$5.11$5.115,800——
2020-07-02$5.40$5.4012,700——
2020-07-01$5.46$5.461,200——
2020-06-30$5.52$5.524,100——
2020-06-29$5.46$5.468,600——
2020-06-26$5.66$5.663,800——
2020-06-25$5.70$5.7031,500——
2020-06-24$5.50$5.505,300——
2020-06-23$5.40$5.403,300——
2020-06-22$5.65$5.657,000——
2020-06-19$5.70$5.7014,400——
2020-06-18$5.74$5.7429,300——
2020-06-17$5.82$5.82700——
2020-06-16$5.66$5.6613,900——
2020-06-15$5.65$5.652,500——
2020-06-12$5.82$5.8210,300——
2020-06-11$5.85$5.8514,000——
2020-06-10$5.50$5.5026,800——
2020-06-09$5.50$5.50900——
2020-06-08$5.78$5.781,800——
2020-06-05$5.70$5.7023,900——
2020-06-04$5.80$5.801,100——
2020-06-03$5.55$5.5528,700——
2020-06-02$5.84$5.84400——
2020-06-01$5.85$5.8513,800——
2020-05-29$5.70$5.70300——
2020-05-28$5.87$5.874,300——
2020-05-27$5.90$5.9010,100——
2020-05-26$5.88$5.8817,000——
2020-05-22$5.85$5.859,000——
2020-05-21$5.86$5.865,700——
2020-05-20$5.85$5.8532,900——
2020-05-19$5.82$5.8212,600——
2020-05-18$5.78$5.785,800——
2020-05-15$5.70$5.7031,700——
2020-05-14$5.31$5.318,700——
2020-05-13$5.66$5.664,800——
2020-05-12$5.66$5.669,800——
2020-05-11$5.64$5.649,800——
2020-05-08$5.60$5.6015,500——
2020-05-07$5.60$5.6040,900——
2020-05-06$5.17$5.1711,000——
2020-05-05$5.19$5.1910,800——
2020-05-04$5.13$5.132,800——
2020-05-01$5.05$5.056,100——
2020-04-30$5.20$5.209,500——
2020-04-29$5.08$5.0815,700——
2020-04-28$5.15$5.156,300——
2020-04-27$5.00$5.007,600——
2020-04-24$5.13$5.1317,900——
2020-04-23$4.87$4.8714,700——
2020-04-22$4.85$4.854,700——
2020-04-21$4.88$4.8811,700——
2020-04-20$4.72$4.722,900——
2020-04-17$4.85$4.8511,800——
2020-04-16$4.60$4.6063,400——
2020-04-15$4.16$4.1624,000——
2020-04-14$4.16$4.1621,400——
2020-04-13$4.05$4.0511,000——
2020-04-09$4.02$4.0260,100——
2020-04-08$3.99$3.9911,300——
2020-04-07$3.96$3.9610,500——
2020-04-06$3.99$3.998,200——
2020-04-03$3.97$3.97800——
2020-04-02$4.00$4.006,400——
2020-04-01$4.00$4.007,700——
2020-03-31$4.08$4.081,100——
2020-03-30$4.05$4.051,700——
2020-03-27$3.87$3.870——
2020-03-26$3.87$3.871,000——
2020-03-25$4.02$4.0215,600——
2020-03-24$4.01$4.017,200——
2020-03-23$3.84$3.845,400——
2020-03-20$3.84$3.844,000——
2020-03-19$3.81$3.812,400——
2020-03-18$3.68$3.6821,500——
2020-03-17$3.62$3.6219,700——
2020-03-16$3.52$3.525,800——
2020-03-13$3.53$3.5320,000——
2020-03-12$3.60$3.601,600——
2020-03-11$3.60$3.602,100——
2020-03-10$3.60$3.608,100——
2020-03-09$3.35$3.351,300——
2020-03-06$3.28$3.281,600——
2020-03-05$3.20$3.207,300——
2020-03-04$3.15$3.151,300——
2020-03-03$3.15$3.150——
2020-03-02$3.15$3.1512,600——
2020-02-28$3.21$3.2138,400——
2020-02-27$3.15$3.156,300——
2020-02-26$2.95$2.954,100——
2020-02-25$2.75$2.755,100——
2020-02-24$2.95$2.9521,700——
2020-02-21$3.07$3.0737,600——
2020-02-20$2.97$2.9739,200——
2020-02-19$2.75$2.7522,500——
2020-02-18$2.69$2.697,600——
2020-02-14$2.60$2.6078,800——
2020-02-13$2.50$2.502,000——
2020-02-12$2.54$2.5412,200——
2020-02-11$2.49$2.494,600——
2020-02-10$2.49$2.49100——
2020-02-07$2.50$2.505,500——
2020-02-06$2.43$2.430——
2020-02-05$2.43$2.430——
2020-02-04$2.43$2.43800——
2020-02-03$2.40$2.400——
2020-01-31$2.40$2.402,300——
2020-01-30$2.44$2.44500——
2020-01-29$2.46$2.460——
2020-01-28$2.46$2.46100——
2020-01-27$2.29$2.290——
2020-01-24$2.29$2.292,100——
2020-01-23$2.46$2.464,400——
2020-01-22$2.34$2.347,000——
2020-01-21$2.43$2.434,400——
2020-01-17$2.47$2.47500——
2020-01-16$2.49$2.490——
2020-01-15$2.49$2.49200——
2020-01-14$2.47$2.472,300——
2020-01-13$2.45$2.45900——
2020-01-10$2.40$2.404,000——
2020-01-09$2.44$2.44800——
2020-01-08$2.34$2.343,100——
2020-01-07$2.34$2.3425,800——
2020-01-06$2.39$2.390——
2020-01-03$2.39$2.390——
2020-01-02$2.39$2.390——