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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$3.39$3.3923,800——
2023-12-28$3.35$3.3579,400——
2023-12-27$3.09$3.099,200——
2023-12-26$3.10$3.1030,400——
2023-12-22$3.03$3.0329,600——
2023-12-21$2.97$2.9741,000——
2023-12-20$2.92$2.9229,800——
2023-12-19$2.85$2.85192,800——
2023-12-18$3.18$3.1825,500——
2023-12-15$3.02$3.0280,100——
2023-12-14$3.01$3.019,100——
2023-12-13$3.03$3.0311,900——
2023-12-12$2.89$2.897,300——
2023-12-11$2.95$2.953,500——
2023-12-08$2.97$2.976,700——
2023-12-07$3.00$3.004,500——
2023-12-06$3.00$3.005,400——
2023-12-05$2.98$2.984,300——
2023-12-04$3.03$3.033,900——
2023-12-01$2.95$2.956,100——
2023-11-30$2.89$2.895,600——
2023-11-29$2.85$2.854,700——
2023-11-28$2.95$2.953,100——
2023-11-27$2.90$2.908,500——
2023-11-24$2.85$2.8511,400——
2023-11-22$3.00$3.004,000——
2023-11-21$2.97$2.971,400——
2023-11-20$3.06$3.062,300——
2023-11-17$3.07$3.072,800——
2023-11-16$3.03$3.035,300——
2023-11-15$3.02$3.025,000——
2023-11-14$3.11$3.111,200——
2023-11-13$3.21$3.213,600——
2023-11-10$2.92$2.926,200——
2023-11-09$3.09$3.092,100——
2023-11-08$3.12$3.126,300——
2023-11-07$2.97$2.974,100——
2023-11-06$2.93$2.932,800——
2023-11-03$2.90$2.908,200——
2023-11-02$2.91$2.913,900——
2023-11-01$2.88$2.88700——
2023-10-31$2.95$2.956,100——
2023-10-30$2.88$2.884,300——
2023-10-27$2.89$2.893,300——
2023-10-26$2.91$2.914,500——
2023-10-25$2.86$2.864,500——
2023-10-24$2.86$2.863,700——
2023-10-23$2.89$2.892,400——
2023-10-20$2.94$2.941,800——
2023-10-19$2.85$2.85900——
2023-10-18$2.92$2.924,400——
2023-10-17$2.85$2.8513,300——
2023-10-16$2.94$2.948,600——
2023-10-13$2.94$2.945,500——
2023-10-12$2.91$2.915,200——
2023-10-11$2.84$2.845,500——
2023-10-10$2.91$2.916,400——
2023-10-09$2.91$2.9116,200——
2023-10-06$3.02$3.023,400——
2023-10-05$3.04$3.047,100——
2023-10-04$3.15$3.153,500——
2023-10-03$3.18$3.189,100——
2023-10-02$3.16$3.163,400——
2023-09-29$3.20$3.2012,300——
2023-09-28$2.94$2.944,200——
2023-09-27$2.96$2.963,800——
2023-09-26$2.91$2.917,800——
2023-09-25$2.96$2.963,600——
2023-09-22$3.00$3.002,000——
2023-09-21$3.04$3.044,600——
2023-09-20$2.86$2.861,800——
2023-09-19$3.04$3.043,100——
2023-09-18$3.04$3.044,100——
2023-09-15$3.02$3.024,800——
2023-09-14$3.18$3.182,700——
2023-09-13$3.08$3.081,700——
2023-09-12$3.16$3.165,300——
2023-09-11$3.18$3.1812,400——
2023-09-08$3.10$3.103,300——
2023-09-07$3.10$3.1013,900——
2023-09-06$3.17$3.175,900——
2023-09-05$3.23$3.233,200——
2023-09-01$3.19$3.191,600——
2023-08-31$3.18$3.1815,100——
2023-08-30$3.24$3.245,900——
2023-08-29$3.23$3.237,100——
2023-08-28$3.20$3.201,900——
2023-08-25$3.21$3.212,100——
2023-08-24$3.21$3.213,300——
2023-08-23$3.28$3.282,400——
2023-08-22$3.32$3.32600——
2023-08-21$3.29$3.291,500——
2023-08-18$3.28$3.281,300——
2023-08-17$3.35$3.351,100——
2023-08-16$3.35$3.3510,600——
2023-08-15$3.32$3.321,300——
2023-08-14$3.32$3.321,000——
2023-08-11$3.40$3.40300——
2023-08-10$3.40$3.408,200——
2023-08-09$3.35$3.354,100——
2023-08-08$3.35$3.359,500——
2023-08-07$3.42$3.4213,100——
2023-08-04$3.50$3.501,400——
2023-08-03$3.50$3.502,400——
2023-08-02$3.54$3.543,200——
2023-08-01$3.43$3.435,800——
2023-07-31$3.31$3.315,600——
2023-07-28$3.40$3.409,800——
2023-07-27$3.37$3.375,200——
2023-07-26$3.53$3.532,300——
2023-07-25$3.50$3.5012,400——
2023-07-24$3.47$3.474,500——
2023-07-21$3.61$3.612,400——
2023-07-20$3.49$3.492,100——
2023-07-19$3.31$3.311,800——
2023-07-18$3.30$3.302,800——
2023-07-17$3.31$3.312,200——
2023-07-14$3.32$3.323,200——
2023-07-13$3.39$3.393,500——
2023-07-12$3.43$3.434,400——
2023-07-11$3.22$3.224,300——
2023-07-10$3.45$3.453,400——
2023-07-07$3.49$3.496,300——
2023-07-06$3.40$3.4013,300——
2023-07-05$3.60$3.601,400——
2023-07-03$3.73$3.730——
2023-06-30$3.73$3.7311,000——
2023-06-29$3.64$3.641,900——
2023-06-28$3.50$3.503,500——
2023-06-27$3.40$3.402,700——
2023-06-26$3.47$3.476,800——
2023-06-23$3.51$3.5120,000——
2023-06-22$3.62$3.626,300——
2023-06-21$3.62$3.623,600——
2023-06-20$3.71$3.7114,500——
2023-06-16$3.61$3.6121,900——
2023-06-15$3.65$3.6517,700——
2023-06-14$3.62$3.6213,900——
2023-06-13$3.64$3.6414,200——
2023-06-12$3.70$3.7012,200——
2023-06-09$3.65$3.653,200——
2023-06-08$3.73$3.735,000——
2023-06-07$3.65$3.658,400——
2023-06-06$3.75$3.752,700——
2023-06-05$3.60$3.601,800——
2023-06-02$3.60$3.603,300——
2023-06-01$3.53$3.535,500——
2023-05-31$3.51$3.517,800——
2023-05-30$3.55$3.552,900——
2023-05-26$3.55$3.551,200——
2023-05-25$3.56$3.566,300——
2023-05-24$3.61$3.615,100——
2023-05-23$3.70$3.702,700——
2023-05-22$3.75$3.751,500——
2023-05-19$3.75$3.752,300——
2023-05-18$3.62$3.622,200——
2023-05-17$3.79$3.794,500——
2023-05-16$3.84$3.842,200——
2023-05-15$3.75$3.754,400——
2023-05-12$3.63$3.634,900——
2023-05-11$3.71$3.711,900——
2023-05-10$3.65$3.653,100——
2023-05-09$3.71$3.7110,700——
2023-05-08$3.65$3.651,600——
2023-05-05$3.77$3.771,400——
2023-05-04$3.73$3.735,300——
2023-05-03$3.69$3.691,900——
2023-05-02$3.65$3.657,200——
2023-05-01$3.63$3.6313,700——
2023-04-28$3.99$3.99900——
2023-04-27$3.94$3.941,600——
2023-04-26$3.99$3.991,900——
2023-04-25$3.96$3.962,700——
2023-04-24$3.97$3.979,200——
2023-04-21$4.15$4.1511,300——
2023-04-20$4.21$4.213,400——
2023-04-19$4.20$4.2018,300——
2023-04-18$4.22$4.2239,300——
2023-04-17$4.40$4.402,600——
2023-04-14$4.60$4.60300——
2023-04-13$4.60$4.60900——
2023-04-12$4.53$4.536,200——
2023-04-11$4.64$4.6410,800——
2023-04-10$4.85$4.855,000——
2023-04-06$4.89$4.893,600——
2023-04-05$4.86$4.861,600——
2023-04-04$4.93$4.932,800——
2023-04-03$4.92$4.924,100——
2023-03-31$4.98$4.988,500——
2023-03-30$4.90$4.909,200——
2023-03-29$4.92$4.926,200——
2023-03-28$4.93$4.937,700——
2023-03-27$4.86$4.865,400——
2023-03-24$4.86$4.861,200——
2023-03-23$4.85$4.852,300——
2023-03-22$4.81$4.814,800——
2023-03-21$4.80$4.807,700——
2023-03-20$4.77$4.775,700——
2023-03-17$4.80$4.8010,600——
2023-03-16$4.75$4.758,300——
2023-03-15$4.62$4.6226,600——
2023-03-14$4.91$4.916,000——
2023-03-13$4.95$4.954,500——
2023-03-10$4.93$4.933,200——
2023-03-09$4.93$4.934,000——
2023-03-08$5.08$5.081,100——
2023-03-07$5.05$5.053,300——
2023-03-06$5.09$5.092,500——
2023-03-03$5.15$5.159,300——
2023-03-02$4.93$4.934,000——
2023-03-01$4.91$4.912,100——
2023-02-28$5.01$5.014,300——
2023-02-27$5.04$5.0421,800——
2023-02-24$5.01$5.01400——
2023-02-23$5.10$5.1016,400——
2023-02-22$5.18$5.1810,000——
2023-02-21$5.24$5.244,900——
2023-02-17$5.31$5.315,200——
2023-02-16$5.32$5.3230,600——
2023-02-15$5.23$5.2312,500——
2023-02-14$5.34$5.344,900——
2023-02-13$5.39$5.3912,200——
2023-02-10$5.25$5.258,000——
2023-02-09$5.27$5.276,800——
2023-02-08$5.30$5.3030,700——
2023-02-07$5.01$5.013,700——
2023-02-06$5.00$5.005,000——
2023-02-03$5.00$5.003,200——
2023-02-02$5.03$5.0329,400——
2023-02-01$5.04$5.044,800——
2023-01-31$5.09$5.0910,600——
2023-01-30$5.02$5.028,900——
2023-01-27$5.15$5.1516,000——
2023-01-26$5.11$5.119,100——
2023-01-25$5.04$5.0446,700——
2023-01-24$4.80$4.8023,700——
2023-01-23$4.64$4.644,900——
2023-01-20$4.65$4.6516,000——
2023-01-19$4.70$4.7041,500——
2023-01-18$4.84$4.8437,500——
2023-01-17$5.00$5.0025,900——
2023-01-13$5.06$5.0612,400——
2023-01-12$5.03$5.035,200——
2023-01-11$5.05$5.0512,700——
2023-01-10$5.05$5.05104,500——
2023-01-09$5.00$5.0018,000——
2023-01-06$4.95$4.9521,800——
2023-01-05$4.80$4.8060,300——
2023-01-04$4.28$4.2810,100——
2023-01-03$4.31$4.314,400——