Franklin Wireless Stock Price History
NASDAQ: FKWLUtilitiesTelecommunications EquipmentUSD
2.210.00 (0.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FKWL price history at a glance
The price history for Franklin Wireless (FKWL) on this page begins on July 30, 2007, when the stock closed at $2.10; it most recently closed at $2.21 on October 5, 2026. The highest price in this record is $28.14, reached on December 7, 2020; the latest close is 92.1% below that peak. Across the 18 complete calendar years in the table, FKWL finished higher in 9 and lower in 9. Its best year was 2020 (+883.3%) and its worst was 2008 (-83.6%).
Over roughly 19 years the share price changed +5.2%, a 0.3% compound annual price return (excluding dividends). In the last 12 months alone, FKWL has lost 54.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2007
- $28.14
- Date of high
- Dec 7, 2020
- Low since 2007
- $0.25
- Date of low
- Sep 28, 2009
- 52-week high
- $5.48
- 52-week low
- $2.17
- Last close
- $2.21
FKWL returns
1 week
-7.53%
1 month
-8.68%
3 months
-6.75%
6 months
-41.69%
Year to date
-49.43%
1 year
-54.43%
3 years
-24.83%
5 years
-62.22%
FKWL price return, excluding dividends.
FKWL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.21 | -48.84% |
| 2025 | 4.32 | -11.66% |
| 2024 | 4.89 | +44.25% |
| 2023 | 3.39 | -23.99% |
| 2022 | 4.46 | +2.06% |
| 2021 | 4.37 | -81.40% |
| 2020 | 23.50 | +883.26% |
| 2019 | 2.39 | -0.42% |
| 2018 | 2.40 | +17.07% |
| 2017 | 2.05 | -28.07% |
| 2016 | 2.85 | +29.55% |
| 2015 | 2.20 | +51.72% |
| 2014 | 1.45 | -6.45% |
| 2013 | 1.55 | -21.72% |
| 2012 | 1.98 | +32.00% |
| 2011 | 1.50 | -39.52% |
| 2010 | 2.48 | +117.54% |
| 2009 | 1.14 | +147.83% |
| 2008 | 0.46 | -83.57% |
| 2007* | 2.80 | +33.33% |
* Partial year: the record begins after the start of 2007; return measured from the first available close.
2026 return is year to date.
FKWL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.20 | 2.37 | 2.20 | 2.21 | 0.00% | |
| 2.29 | 2.29 | 2.17 | 2.21 | -1.78% | |
| 2.27 | 2.27 | 2.25 | 2.25 | -3.02% | |
| 2.31 | 2.34 | 2.26 | 2.32 | +0.43% | |
| 2.37 | 2.39 | 2.31 | 2.31 | -3.35% | |
| 2.38 | 2.40 | 2.37 | 2.39 | 0.00% | |
| 2.38 | 2.42 | 2.38 | 2.39 | +0.42% | |
| 2.39 | 2.39 | 2.38 | 2.38 | -0.83% | |
| 2.41 | 2.41 | 2.38 | 2.40 | -0.83% | |
| 2.42 | 2.42 | 2.38 | 2.42 | -0.41% | |
| 2.39 | 2.47 | 2.39 | 2.43 | +2.53% | |
| 2.37 | 2.37 | 2.37 | 2.37 | 0.00% | |
| 2.38 | 2.39 | 2.37 | 2.37 | -1.66% | |
| 2.39 | 2.48 | 2.39 | 2.41 | -0.41% | |
| 2.41 | 2.44 | 2.41 | 2.42 | +0.41% | |
| 2.44 | 2.44 | 2.39 | 2.41 | -1.63% | |
| 2.37 | 2.47 | 2.35 | 2.45 | +3.38% | |
| 2.37 | 2.39 | 2.35 | 2.37 | -0.84% | |
| 2.36 | 2.41 | 2.35 | 2.39 | +1.27% | |
| 2.35 | 2.41 | 2.35 | 2.36 | -0.84% | |
| 2.38 | 2.39 | 2.36 | 2.38 | -0.83% | |
| 2.43 | 2.43 | 2.39 | 2.40 | -0.83% | |
| 2.50 | 2.50 | 2.42 | 2.42 | -0.82% | |
| 2.44 | 2.44 | 2.41 | 2.44 | -0.41% | |
| 2.45 | 2.50 | 2.45 | 2.45 | -2.00% | |
| 2.45 | 2.51 | 2.45 | 2.50 | +1.63% | |
| 2.45 | 2.49 | 2.45 | 2.46 | -1.20% | |
| 2.52 | 2.52 | 2.49 | 2.49 | -0.80% | |
| 2.55 | 2.55 | 2.44 | 2.51 | 0.00% | |
| 2.43 | 2.51 | 2.43 | 2.51 | +2.03% | |
| 2.50 | 2.51 | 2.46 | 2.46 | -1.99% | |
| 2.41 | 2.51 | 2.41 | 2.51 | +0.40% | |
| 2.41 | 2.50 | 2.38 | 2.50 | +2.88% | |
| 2.50 | 2.50 | 2.43 | 2.43 | -2.80% | |
| 2.41 | 2.50 | 2.41 | 2.50 | +3.73% | |
| 2.43 | 2.50 | 2.41 | 2.41 | -0.82% | |
| 2.39 | 2.45 | 2.37 | 2.43 | +0.41% | |
| 2.37 | 2.42 | 2.37 | 2.42 | +2.11% | |
| 2.38 | 2.42 | 2.37 | 2.37 | -2.47% | |
| 2.37 | 2.43 | 2.21 | 2.43 | +1.67% | |
| 2.43 | 2.43 | 2.39 | 2.39 | -2.05% | |
| 2.48 | 2.48 | 2.40 | 2.44 | +1.24% | |
| 2.32 | 2.44 | 2.31 | 2.41 | +1.69% | |
| 2.29 | 2.42 | 2.28 | 2.37 | +3.49% | |
| 2.30 | 2.31 | 2.25 | 2.29 | +0.88% | |
| 2.25 | 2.27 | 2.25 | 2.27 | +0.89% | |
| 2.31 | 2.32 | 2.21 | 2.25 | -0.88% | |
| 2.30 | 2.30 | 2.27 | 2.27 | -1.30% | |
| 2.28 | 2.34 | 2.27 | 2.30 | +0.88% | |
| 2.30 | 2.32 | 2.28 | 2.28 | -1.72% | |
| 2.29 | 2.32 | 2.29 | 2.32 | +0.43% | |
| 2.31 | 2.34 | 2.30 | 2.31 | 0.00% | |
| 2.32 | 2.35 | 2.31 | 2.31 | -0.86% | |
| 2.34 | 2.38 | 2.33 | 2.33 | -0.43% | |
| 2.40 | 2.40 | 2.34 | 2.34 | -0.85% | |
| 2.34 | 2.38 | 2.34 | 2.36 | -0.42% | |
| 2.34 | 2.39 | 2.33 | 2.37 | +1.28% | |
| 2.34 | 2.35 | 2.34 | 2.34 | 0.00% | |
| 2.34 | 2.36 | 2.34 | 2.34 | -1.27% | |
| 2.35 | 2.37 | 2.34 | 2.37 | 0.00% | |
| 2.36 | 2.38 | 2.34 | 2.37 | +0.42% | |
| 2.38 | 2.38 | 2.36 | 2.36 | -0.84% | |
| 2.31 | 2.39 | 2.31 | 2.38 | +3.03% | |
| 2.45 | 2.45 | 2.28 | 2.31 | -2.53% | |
| 2.43 | 2.43 | 2.35 | 2.37 | -2.47% | |
| 2.39 | 2.45 | 2.37 | 2.43 | +0.83% | |
| 2.32 | 2.44 | 2.31 | 2.41 | +1.26% | |
| 2.45 | 2.46 | 2.38 | 2.38 | -4.03% | |
| 2.51 | 2.54 | 2.46 | 2.48 | -2.36% | |
| 2.54 | 2.56 | 2.53 | 2.54 | -0.39% | |
| 2.51 | 2.57 | 2.51 | 2.55 | +0.39% | |
| 2.63 | 2.63 | 2.53 | 2.54 | -3.42% | |
| 2.53 | 2.63 | 2.50 | 2.63 | -0.38% | |
| 2.55 | 2.64 | 2.50 | 2.64 | +4.35% | |
| 2.57 | 2.57 | 2.52 | 2.53 | -1.56% | |
| 2.55 | 2.61 | 2.55 | 2.57 | +0.39% | |
| 2.58 | 2.60 | 2.50 | 2.56 | -1.54% | |
| 2.64 | 2.64 | 2.58 | 2.60 | -0.76% | |
| 2.62 | 2.65 | 2.61 | 2.62 | -1.13% | |
| 2.62 | 2.70 | 2.62 | 2.65 | 0.00% | |
| 2.68 | 2.73 | 2.61 | 2.65 | +0.38% | |
| 2.80 | 2.82 | 2.63 | 2.64 | -5.38% | |
| 2.75 | 2.82 | 2.75 | 2.79 | +1.82% | |
| 2.83 | 2.84 | 2.73 | 2.74 | -0.36% | |
| 2.79 | 2.79 | 2.75 | 2.75 | -1.08% | |
| 2.76 | 2.84 | 2.74 | 2.78 | +1.09% | |
| 2.82 | 2.85 | 2.75 | 2.75 | -3.85% | |
| 2.77 | 2.86 | 2.75 | 2.86 | +2.14% | |
| 2.81 | 2.83 | 2.76 | 2.80 | -0.36% | |
| 2.91 | 2.93 | 2.76 | 2.81 | -3.77% | |
| 2.96 | 3.01 | 2.91 | 2.92 | -2.99% | |
| 3.04 | 3.11 | 2.96 | 3.01 | +1.35% | |
| 2.95 | 3.05 | 2.90 | 2.97 | -0.34% | |
| 2.90 | 2.98 | 2.88 | 2.98 | +2.05% | |
| 2.94 | 2.96 | 2.92 | 2.92 | 0.00% | |
| 3.01 | 3.03 | 2.89 | 2.92 | -3.63% | |
| 3.19 | 3.26 | 3.01 | 3.03 | -2.26% | |
| 2.96 | 3.15 | 2.96 | 3.10 | +4.03% | |
| 3.12 | 3.14 | 2.96 | 2.98 | -5.99% | |
| 3.24 | 3.24 | 3.10 | 3.17 | 0.00% | |
| 3.12 | 3.18 | 3.12 | 3.17 | +2.26% | |
| 3.40 | 3.40 | 3.00 | 3.10 | -10.14% | |
| 3.45 | 3.47 | 3.42 | 3.45 | +1.17% | |
| 3.41 | 3.49 | 3.40 | 3.41 | +0.29% | |
| 3.43 | 3.44 | 3.38 | 3.40 | -1.16% | |
| 3.40 | 3.51 | 3.40 | 3.44 | 0.00% | |
| 3.46 | 3.46 | 3.42 | 3.44 | -0.58% | |
| 3.51 | 3.53 | 3.41 | 3.46 | -1.42% | |
| 3.59 | 3.59 | 3.45 | 3.51 | -2.77% | |
| 3.74 | 3.79 | 3.57 | 3.61 | -0.28% | |
| 3.72 | 3.73 | 3.62 | 3.62 | -2.95% | |
| 3.74 | 3.75 | 3.71 | 3.73 | +0.81% | |
| 3.70 | 3.70 | 3.67 | 3.70 | +2.21% | |
| 3.63 | 3.77 | 3.62 | 3.62 | +0.56% | |
| 3.58 | 3.60 | 3.57 | 3.60 | +0.56% | |
| 3.60 | 3.60 | 3.58 | 3.58 | -1.65% | |
| 3.64 | 3.66 | 3.64 | 3.64 | -0.55% | |
| 3.70 | 3.73 | 3.64 | 3.66 | -2.40% | |
| 3.68 | 3.77 | 3.68 | 3.75 | +1.90% | |
| 3.63 | 3.68 | 3.63 | 3.68 | -1.34% | |
| 3.75 | 3.77 | 3.69 | 3.73 | -1.58% | |
| 3.60 | 3.79 | 3.60 | 3.79 | +3.55% | |
| 3.61 | 3.66 | 3.57 | 3.66 | 0.00% | |
| 3.57 | 3.69 | 3.57 | 3.66 | +1.67% | |
| 3.60 | 3.64 | 3.60 | 3.60 | -2.70% | |
| 3.68 | 3.73 | 3.66 | 3.70 | -2.37% | |
| 3.66 | 3.79 | 3.66 | 3.79 | +2.43% | |
| 3.69 | 3.79 | 3.66 | 3.70 | 0.00% | |
| 3.75 | 3.79 | 3.66 | 3.70 | -2.63% | |
| 3.80 | 3.80 | 3.75 | 3.80 | -0.52% | |
| 3.82 | 3.82 | 3.82 | 3.82 | 0.00% | |
| 3.69 | 3.82 | 3.69 | 3.82 | +1.60% | |
| 3.76 | 3.76 | 3.76 | 3.76 | -1.31% | |
| 3.79 | 3.81 | 3.75 | 3.81 | +2.14% | |
| 3.70 | 3.75 | 3.70 | 3.73 | -0.80% | |
| 3.83 | 3.83 | 3.69 | 3.76 | +0.27% | |
| 3.70 | 3.94 | 3.70 | 3.75 | +1.35% | |
| 3.66 | 3.76 | 3.66 | 3.70 | +1.09% | |
| 3.54 | 3.86 | 3.54 | 3.66 | +3.39% | |
| 3.53 | 3.54 | 3.53 | 3.54 | 0.00% | |
| 3.63 | 3.64 | 3.54 | 3.54 | -3.01% | |
| 3.55 | 3.65 | 3.53 | 3.65 | +2.82% | |
| 3.56 | 3.57 | 3.55 | 3.55 | -0.28% | |
| 3.56 | 3.63 | 3.55 | 3.56 | 0.00% | |
| 3.67 | 3.67 | 3.56 | 3.56 | -3.00% | |
| 3.63 | 3.68 | 3.60 | 3.67 | -1.34% | |
| 3.72 | 3.72 | 3.60 | 3.72 | -0.53% | |
| 3.59 | 3.74 | 3.59 | 3.74 | +3.60% | |
| 3.79 | 3.79 | 3.52 | 3.61 | -4.75% | |
| 3.80 | 3.80 | 3.77 | 3.79 | -0.26% | |
| 3.83 | 3.83 | 3.77 | 3.80 | -2.31% | |
| 3.83 | 3.89 | 3.81 | 3.89 | +1.57% | |
| 3.91 | 3.91 | 3.81 | 3.83 | -2.05% | |
| 3.81 | 3.91 | 3.81 | 3.91 | +2.62% | |
| 3.90 | 3.90 | 3.81 | 3.81 | -3.54% | |
| 3.84 | 3.95 | 3.81 | 3.95 | +2.60% | |
| 3.82 | 3.94 | 3.82 | 3.85 | +0.79% | |
| 3.93 | 3.93 | 3.78 | 3.82 | 0.00% | |
| 3.78 | 3.90 | 3.77 | 3.82 | -2.05% | |
| 3.95 | 3.98 | 3.75 | 3.90 | -1.27% | |
| 4.05 | 4.05 | 3.95 | 3.95 | -2.47% | |
| 4.06 | 4.06 | 4.05 | 4.05 | -2.88% | |
| 4.10 | 4.17 | 4.05 | 4.17 | +0.48% | |
| 4.05 | 4.28 | 4.05 | 4.15 | +1.97% | |
| 4.06 | 4.09 | 4.05 | 4.07 | +0.25% | |
| 4.12 | 4.12 | 4.05 | 4.06 | -1.46% | |
| 4.15 | 4.15 | 4.11 | 4.12 | -0.72% | |
| 4.09 | 4.19 | 4.06 | 4.15 | +1.47% | |
| 4.09 | 4.27 | 4.08 | 4.09 | -0.24% | |
| 4.07 | 4.13 | 4.06 | 4.10 | +0.74% | |
| 4.05 | 4.19 | 4.05 | 4.07 | -0.49% | |
| 4.07 | 4.09 | 4.07 | 4.09 | -0.24% | |
| 4.09 | 4.10 | 4.07 | 4.10 | 0.00% | |
| 4.09 | 4.10 | 4.05 | 4.10 | -0.24% | |
| 4.15 | 4.18 | 4.11 | 4.11 | -1.67% | |
| 4.14 | 4.18 | 4.14 | 4.18 | 0.00% | |
| 4.16 | 4.18 | 4.16 | 4.18 | 0.00% | |
| 4.15 | 4.18 | 4.14 | 4.18 | 0.00% | |
| 4.15 | 4.18 | 4.15 | 4.18 | 0.00% | |
| 4.15 | 4.19 | 4.12 | 4.18 | -0.24% | |
| 4.10 | 4.19 | 4.05 | 4.19 | +1.95% | |
| 4.11 | 4.15 | 4.10 | 4.11 | -2.84% | |
| 4.14 | 4.28 | 4.06 | 4.23 | +2.92% | |
| 4.20 | 4.23 | 4.10 | 4.11 | -3.97% | |
| 4.23 | 4.28 | 4.16 | 4.28 | +1.90% | |
| 4.24 | 4.24 | 4.11 | 4.20 | -0.47% | |
| 4.21 | 4.23 | 4.21 | 4.22 | +0.24% | |
| 4.23 | 4.24 | 4.10 | 4.21 | -1.41% | |
| 4.26 | 4.29 | 4.24 | 4.27 | -1.16% | |
| 4.12 | 4.37 | 4.10 | 4.32 | +4.35% | |
| 4.10 | 4.16 | 4.05 | 4.14 | +0.98% | |
| 4.25 | 4.27 | 4.08 | 4.10 | -3.98% | |
| 4.22 | 4.32 | 4.22 | 4.27 | -1.16% | |
| 4.13 | 4.37 | 4.13 | 4.32 | -1.14% | |
| 4.20 | 4.41 | 4.20 | 4.37 | +5.56% | |
| 4.20 | 4.20 | 4.09 | 4.14 | -2.59% | |
| 4.28 | 4.29 | 4.13 | 4.25 | -0.70% | |
| 4.22 | 4.42 | 4.13 | 4.28 | +3.38% | |
| 4.20 | 4.20 | 4.12 | 4.14 | -1.66% | |
| 4.25 | 4.26 | 4.21 | 4.21 | -1.17% | |
| 4.14 | 4.30 | 4.14 | 4.26 | +1.43% | |
| 4.26 | 4.30 | 4.11 | 4.20 | -2.55% | |
| 4.26 | 4.32 | 4.16 | 4.31 | +1.41% | |
| 4.39 | 4.42 | 4.21 | 4.25 | -3.85% | |
| 4.36 | 4.47 | 4.35 | 4.42 | +1.38% | |
| 4.56 | 4.64 | 4.29 | 4.36 | -3.75% | |
| 4.43 | 4.55 | 4.43 | 4.53 | +1.80% | |
| 4.44 | 4.50 | 4.41 | 4.45 | -1.11% | |
| 4.52 | 4.55 | 4.50 | 4.50 | -0.88% | |
| 4.55 | 4.62 | 4.37 | 4.54 | -2.37% | |
| 4.48 | 4.65 | 4.48 | 4.65 | +3.56% | |
| 4.45 | 4.50 | 4.45 | 4.49 | +0.67% | |
| 4.47 | 4.56 | 4.46 | 4.46 | -0.22% | |
| 4.48 | 4.48 | 4.41 | 4.47 | -1.32% | |
| 4.62 | 4.62 | 4.45 | 4.53 | -0.66% | |
| 4.49 | 4.56 | 4.45 | 4.56 | +2.47% | |
| 4.47 | 4.52 | 4.35 | 4.45 | -1.77% | |
| 4.54 | 4.69 | 4.51 | 4.53 | -0.22% | |
| 4.30 | 4.54 | 4.30 | 4.54 | +3.89% | |
| 4.47 | 4.47 | 4.30 | 4.37 | -2.46% | |
| 4.50 | 4.52 | 4.42 | 4.48 | -1.32% | |
| 4.65 | 4.65 | 4.50 | 4.54 | -2.99% | |
| 4.83 | 4.83 | 4.26 | 4.68 | -3.70% | |
| 4.53 | 4.95 | 4.53 | 4.86 | -2.41% | |
| 5.01 | 5.03 | 4.81 | 4.98 | -1.39% | |
| 5.17 | 5.18 | 4.95 | 5.05 | -2.51% | |
| 5.19 | 5.19 | 5.03 | 5.18 | +1.57% | |
| 5.16 | 5.19 | 5.06 | 5.10 | -1.16% | |
| 5.04 | 5.16 | 5.03 | 5.16 | +1.18% | |
| 5.00 | 5.14 | 5.00 | 5.10 | +1.19% | |
| 5.02 | 5.04 | 4.98 | 5.04 | +0.20% | |
| 5.02 | 5.06 | 5.00 | 5.03 | -0.59% | |
| 5.00 | 5.06 | 4.98 | 5.06 | 0.00% | |
| 5.18 | 5.18 | 5.00 | 5.06 | -1.56% | |
| 4.99 | 5.15 | 4.99 | 5.14 | +0.98% | |
| 5.09 | 5.11 | 5.04 | 5.09 | +0.79% | |
| 4.90 | 5.05 | 4.90 | 5.05 | +1.20% | |
| 5.01 | 5.01 | 4.91 | 4.99 | -0.60% | |
| 5.05 | 5.10 | 4.88 | 5.02 | -1.57% | |
| 5.15 | 5.48 | 4.95 | 5.10 | -1.35% | |
| 5.00 | 5.17 | 4.95 | 5.17 | +3.40% | |
| 5.05 | 5.11 | 4.95 | 5.00 | -1.19% | |
| 5.02 | 5.07 | 4.97 | 5.06 | -1.17% | |
| 5.06 | 5.13 | 4.96 | 5.12 | -1.16% | |
| 4.96 | 5.18 | 4.82 | 5.18 | +3.81% | |
| 4.84 | 4.99 | 4.84 | 4.99 | +0.20% | |
| 5.10 | 5.10 | 4.84 | 4.98 | -1.39% | |
| 4.85 | 5.20 | 4.85 | 5.05 | +0.60% | |
| 5.02 | 5.02 | 4.82 | 5.02 | +1.21% | |
| 4.89 | 5.01 | 4.73 | 4.96 | +2.27% | |
| 4.60 | 4.95 | 4.53 | 4.85 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FKWL chart for longer ranges.