Franklin Wireless Corp.FKWLNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $4.10 | $4.10 | $4.08 | $4.08 | 2,670 |
| 1/30/2026 | $4.14 | $4.18 | $4.11 | $4.11 | 4,538 |
| 1/29/2026 | $4.14 | $4.18 | $4.14 | $4.18 | 1,000 |
| 1/28/2026 | $4.16 | $4.18 | $4.16 | $4.18 | 1,546 |
| 1/27/2026 | $4.15 | $4.18 | $4.14 | $4.18 | 4,029 |
| 1/26/2026 | $4.14 | $4.18 | $4.14 | $4.18 | 1,745 |
| 1/23/2026 | $4.15 | $4.19 | $4.12 | $4.18 | 11,112 |
| 1/22/2026 | $4.10 | $4.19 | $4.05 | $4.19 | 8,700 |
| 1/21/2026 | $4.11 | $4.15 | $4.10 | $4.11 | 4,449 |
| 1/20/2026 | $4.14 | $4.28 | $4.06 | $4.23 | 16,128 |
| 1/16/2026 | $4.20 | $4.23 | $4.10 | $4.11 | 28,707 |
| 1/15/2026 | $4.23 | $4.28 | $4.16 | $4.28 | 9,000 |
| 1/14/2026 | $4.24 | $4.24 | $4.11 | $4.20 | 11,200 |
| 1/13/2026 | $4.21 | $4.23 | $4.21 | $4.22 | 3,100 |
| 1/12/2026 | $4.23 | $4.24 | $4.10 | $4.21 | 17,739 |
| 1/9/2026 | $4.26 | $4.29 | $4.24 | $4.27 | 22,300 |
| 1/8/2026 | $4.12 | $4.37 | $4.10 | $4.32 | 22,846 |
| 1/7/2026 | $4.10 | $4.16 | $4.05 | $4.14 | 26,341 |
| 1/6/2026 | $4.25 | $4.27 | $4.08 | $4.10 | 31,822 |
| 1/5/2026 | $4.22 | $4.32 | $4.22 | $4.27 | 4,526 |
| 1/2/2026 | $4.13 | $4.37 | $4.13 | $4.32 | 11,405 |
| 12/31/2025 | $4.20 | $4.41 | $4.20 | $4.37 | 16,717 |
| 12/30/2025 | $4.20 | $4.20 | $4.09 | $4.14 | 25,510 |
| 12/29/2025 | $4.28 | $4.29 | $4.13 | $4.25 | 10,400 |
| 12/26/2025 | $4.22 | $4.42 | $4.13 | $4.28 | 30,200 |
| 12/24/2025 | $4.20 | $4.20 | $4.12 | $4.14 | 8,000 |
| 12/23/2025 | $4.25 | $4.26 | $4.21 | $4.21 | 5,900 |
| 12/22/2025 | $4.14 | $4.30 | $4.14 | $4.26 | 22,000 |
| 12/19/2025 | $4.26 | $4.30 | $4.11 | $4.20 | 35,100 |
| 12/18/2025 | $4.26 | $4.32 | $4.16 | $4.31 | 6,806 |
| 12/17/2025 | $4.39 | $4.42 | $4.21 | $4.25 | 9,317 |
| 12/16/2025 | $4.36 | $4.47 | $4.35 | $4.42 | 17,441 |
| 12/15/2025 | $4.56 | $4.64 | $4.29 | $4.36 | 19,212 |
| 12/12/2025 | $4.43 | $4.55 | $4.43 | $4.53 | 11,700 |
| 12/11/2025 | $4.43 | $4.50 | $4.41 | $4.45 | 10,300 |
| 12/10/2025 | $4.52 | $4.55 | $4.50 | $4.50 | 7,244 |
| 12/9/2025 | $4.55 | $4.62 | $4.37 | $4.54 | 13,300 |
| 12/8/2025 | $4.48 | $4.65 | $4.48 | $4.65 | 6,600 |
| 12/5/2025 | $4.45 | $4.50 | $4.45 | $4.49 | 7,514 |
| 12/4/2025 | $4.47 | $4.56 | $4.46 | $4.46 | 8,547 |
| 12/3/2025 | $4.48 | $4.48 | $4.41 | $4.47 | 20,500 |
| 12/2/2025 | $4.62 | $4.62 | $4.45 | $4.53 | 4,134 |
| 12/1/2025 | $4.49 | $4.56 | $4.45 | $4.56 | 4,545 |
| 11/28/2025 | $4.47 | $4.52 | $4.35 | $4.45 | 7,700 |
| 11/26/2025 | $4.54 | $4.69 | $4.51 | $4.53 | 8,500 |
| 11/25/2025 | $4.30 | $4.54 | $4.30 | $4.54 | 4,900 |
| 11/24/2025 | $4.47 | $4.47 | $4.30 | $4.37 | 5,500 |
| 11/21/2025 | $4.50 | $4.51 | $4.42 | $4.48 | 4,732 |
| 11/20/2025 | $4.65 | $4.65 | $4.50 | $4.54 | 10,045 |
| 11/19/2025 | $4.83 | $4.83 | $4.26 | $4.68 | 11,400 |
| 11/18/2025 | $4.53 | $4.95 | $4.53 | $4.86 | 18,000 |
| 11/17/2025 | $5.01 | $5.03 | $4.81 | $4.98 | 21,100 |
| 11/14/2025 | $5.17 | $5.18 | $4.95 | $5.05 | 45,220 |
| 11/13/2025 | $5.19 | $5.19 | $5.03 | $5.18 | 12,718 |
| 11/12/2025 | $5.16 | $5.19 | $5.06 | $5.10 | 11,537 |
| 11/11/2025 | $5.04 | $5.16 | $5.03 | $5.16 | 3,511 |
| 11/10/2025 | $5.00 | $5.14 | $5.00 | $5.10 | 6,119 |
| 11/7/2025 | $5.02 | $5.04 | $4.98 | $5.04 | 8,600 |
| 11/6/2025 | $5.02 | $5.06 | $5.00 | $5.03 | 2,600 |
| 11/5/2025 | $5.00 | $5.06 | $4.98 | $5.06 | 3,631 |
| 11/4/2025 | $5.18 | $5.18 | $5.00 | $5.06 | 8,700 |