Franklin Wireless Corp (FKWL) Historical Stock Data
4.88 ↓0.24 (-4.69%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FKWL is up 0.03% a day on average. There have been 16 days where Franklin Wireless Corp closed green and 14 days where FKWL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | 4.93 | 4.88 | ↓$0.05 (-1.01%) | 4.79 | 5.08 | 19.14K |
| 2025-04-10 | 4.82 | 5.12 | ↑$0.31 (6.33%) | 4.73 | 5.12 | 15.80K |
| 2025-04-09 | 4.92 | 4.87 | ↓$0.05 (-1.02%) | 4.71 | 4.96 | 49.14K |
| 2025-04-08 | 4.96 | 5.00 | ↑$0.04 (0.81%) | 4.95 | 5.29 | 27.33K |
| 2025-04-07 | 5.45 | 4.96 | ↓$0.49 (-8.99%) | 4.60 | 5.60 | 111.60K |
| 2025-04-04 | 5.53 | 5.77 | ↑$0.24 (4.34%) | 5.43 | 5.77 | 27.49K |
| 2025-04-03 | 5.64 | 5.77 | ↑$0.13 (2.30%) | 5.50 | 5.81 | 24.92K |
| 2025-04-02 | 5.81 | 5.81 | ↑$0.00 (0.00%) | 5.67 | 6.15 | 41.06K |
| 2025-04-01 | 5.61 | 5.89 | ↑$0.28 (4.99%) | 5.49 | 6.15 | 35.01K |
| 2025-03-31 | 5.59 | 5.71 | ↑$0.12 (2.15%) | 5.29 | 5.71 | 22.62K |
| 2025-03-28 | 5.50 | 5.60 | ↑$0.10 (1.82%) | 5.12 | 5.78 | 32.69K |
| 2025-03-27 | 5.79 | 5.62 | ↓$0.17 (-2.94%) | 5.36 | 5.79 | 32.40K |
| 2025-03-26 | 5.94 | 5.79 | ↓$0.15 (-2.53%) | 5.67 | 6.23 | 67.81K |
| 2025-03-25 | 5.88 | 6.00 | ↑$0.12 (2.04%) | 5.84 | 6.21 | 51.29K |
| 2025-03-24 | 5.73 | 5.88 | ↑$0.15 (2.62%) | 5.55 | 6.04 | 48.43K |
| 2025-03-21 | 5.62 | 5.55 | ↓$0.07 (-1.23%) | 5.34 | 5.69 | 45.90K |
| 2025-03-20 | 5.69 | 5.69 | ↑$0.00 (0.00%) | 5.60 | 5.75 | 26.84K |
| 2025-03-19 | 5.73 | 5.69 | ↓$0.04 (-0.70%) | 5.54 | 5.81 | 33.17K |
| 2025-03-18 | 5.92 | 5.73 | ↓$0.19 (-3.21%) | 5.41 | 5.93 | 55.83K |
| 2025-03-17 | 5.80 | 5.93 | ↑$0.13 (2.24%) | 5.59 | 5.93 | 40.02K |
| 2025-03-14 | 5.80 | 5.80 | ↑$0.00 (0.00%) | 5.46 | 5.80 | 25.38K |
| 2025-03-13 | 5.94 | 5.80 | ↓$0.14 (-2.36%) | 5.38 | 5.94 | 53.60K |
| 2025-03-12 | 5.86 | 5.96 | ↑$0.10 (1.71%) | 5.86 | 6.30 | 43.52K |
| 2025-03-11 | 6.22 | 5.95 | ↓$0.27 (-4.34%) | 5.83 | 6.26 | 36.87K |
| 2025-03-10 | 6.49 | 6.32 | ↓$0.17 (-2.62%) | 6.13 | 6.79 | 38.13K |
| 2025-03-07 | 6.40 | 6.62 | ↑$0.22 (3.44%) | 6.05 | 6.64 | 62.18K |
| 2025-03-06 | 6.64 | 6.47 | ↓$0.17 (-2.56%) | 6.47 | 6.75 | 8.30K |
| 2025-03-05 | 6.67 | 6.77 | ↑$0.10 (1.50%) | 6.59 | 6.77 | 20.59K |
| 2025-03-04 | 6.83 | 6.77 | ↓$0.06 (-0.88%) | 6.49 | 6.83 | 38.23K |
| 2025-03-03 | 6.90 | 6.83 | ↓$0.07 (-1.01%) | 6.65 | 7.15 | 81.59K |
Create an account or log in to view more rows.
$FKWL I need a smoke after this trade
$FKWL Buy the dip
$FKWL good support.....
$FKWL I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$FKWL very normal lol sike
$FKWL free to hold
$FKWL red day ahead
$FKWL let's gooooooo
$FKWL Bearish..
$FKWL wtf is that dump