MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FKWL — Franklin Wireless Corp. Common Stock
NasdaqFranklin Wireless Corp. Common Stock
$2.39
+0.00(+0.00%)
- O
- 2.38
- H
- 2.40
- L
- 2.37
- V
- 8.09K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.39
Period Return-49.15%
Period High$5.48
Period Low$2.21
Avg Daily Volume19.2K
Total Trading Days365
FKWL — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2.38 | $2.40 | $2.37 | $2.39 | +$0.00 | +0.00% | 8,090 | $2.39 | $2.37 $2.40 |
| Oct 1, 2026 | $2.38 | $2.42 | $2.38 | $2.39 | +$0.01 | +0.42% | 26,409 | $2.39 | $2.38 $2.42 |
| Sep 30, 2026 | $2.39 | $2.39 | $2.38 | $2.38 | $-0.02 | -0.63% | 6,806 | $2.39 | $2.38 $2.39 |
| Sep 29, 2026 | $2.41 | $2.41 | $2.38 | $2.40 | $-0.03 | -1.03% | 3,648 | $2.39 | $2.38 $2.41 |
| Sep 28, 2026 | $2.42 | $2.42 | $2.38 | $2.42 | $-0.01 | -0.41% | 6,455 | $2.40 | $2.38 $2.42 |
| Sep 25, 2026 | $2.39 | $2.47 | $2.39 | $2.43 | +$0.06 | +2.53% | 3,669 | $2.40 | $2.39 $2.47 |
| Sep 23, 2026 | $2.38 | $2.39 | $2.37 | $2.37 | $-0.04 | -1.66% | 2,139 | $2.38 | $2.37 $2.39 |
| Sep 22, 2026 | $2.39 | $2.48 | $2.39 | $2.41 | $-0.01 | -0.41% | 27,698 | $2.43 | $2.39 $2.48 |
| Sep 21, 2026 | $2.41 | $2.44 | $2.41 | $2.42 | +$0.01 | +0.41% | 6,972 | $2.42 | $2.41 $2.44 |
| Sep 18, 2026 | $2.44 | $2.44 | $2.39 | $2.41 | $-0.04 | -1.63% | 13,746 | $2.41 | $2.39 $2.44 |
| Sep 17, 2026 | $2.37 | $2.47 | $2.35 | $2.45 | +$0.08 | +3.38% | 11,114 | $2.41 | $2.35 $2.47 |
| Sep 16, 2026 | $2.37 | $2.39 | $2.35 | $2.37 | $-0.02 | -0.84% | 6,895 | $2.38 | $2.35 $2.39 |
| Sep 15, 2026 | $2.36 | $2.41 | $2.35 | $2.39 | +$0.03 | +1.27% | 13,264 | $2.37 | $2.35 $2.41 |
| Sep 14, 2026 | $2.35 | $2.41 | $2.35 | $2.36 | $-0.02 | -0.80% | 13,456 | $2.37 | $2.35 $2.41 |
| Sep 11, 2026 | $2.38 | $2.39 | $2.36 | $2.38 | $-0.02 | -0.88% | 5,475 | $2.37 | $2.36 $2.39 |
| Sep 10, 2026 | $2.43 | $2.43 | $2.39 | $2.40 | $-0.02 | -0.83% | 8,395 | $2.41 | $2.39 $2.43 |
| Sep 9, 2026 | $2.50 | $2.50 | $2.42 | $2.42 | $-0.02 | -0.62% | 2,910 | $2.43 | $2.42 $2.50 |
| Sep 8, 2026 | $2.44 | $2.44 | $2.41 | $2.44 | $-0.02 | -0.79% | 14,887 | $2.42 | $2.41 $2.44 |
| Sep 4, 2026 | $2.45 | $2.50 | $2.45 | $2.45 | $-0.05 | -1.94% | 8,181 | $2.45 | $2.45 $2.50 |
| Sep 3, 2026 | $2.45 | $2.51 | $2.45 | $2.50 | +$0.04 | +1.74% | 2,979 | $2.48 | $2.45 $2.51 |
| Sep 2, 2026 | $2.45 | $2.49 | $2.45 | $2.46 | $-0.03 | -1.20% | 7,086 | $2.47 | $2.45 $2.49 |
| Sep 1, 2026 | $2.52 | $2.52 | $2.49 | $2.49 | $-0.02 | -0.80% | 16,709 | $2.51 | $2.49 $2.52 |
| Aug 31, 2026 | $2.55 | $2.55 | $2.44 | $2.51 | +$0.00 | +0.00% | 21,669 | $2.49 | $2.44 $2.55 |
| Aug 28, 2026 | $2.43 | $2.51 | $2.43 | $2.51 | +$0.05 | +2.03% | 14,366 | $2.48 | $2.43 $2.51 |
| Aug 27, 2026 | $2.50 | $2.51 | $2.46 | $2.46 | $-0.05 | -1.99% | 4,693 | $2.48 | $2.46 $2.51 |
| Aug 26, 2026 | $2.41 | $2.51 | $2.41 | $2.51 | +$0.01 | +0.40% | 9,580 | $2.50 | $2.41 $2.51 |
| Aug 25, 2026 | $2.41 | $2.50 | $2.38 | $2.50 | +$0.07 | +2.88% | 18,382 | $2.46 | $2.38 $2.50 |
| Aug 24, 2026 | $2.50 | $2.50 | $2.43 | $2.43 | $-0.07 | -2.80% | 20,565 | $2.46 | $2.43 $2.50 |
| Aug 21, 2026 | $2.41 | $2.50 | $2.41 | $2.50 | +$0.09 | +3.73% | 18,657 | $2.45 | $2.41 $2.50 |
| Aug 20, 2026 | $2.43 | $2.50 | $2.41 | $2.41 | $-0.02 | -0.82% | 11,323 | $2.43 | $2.41 $2.50 |