Fibocom Wireless Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	13.05	13.38	12.87	13.05	13.05	-1.14%	1,187,400
Mar 5, 2026	12.56	13.28	12.56	13.20	13.20	6.37%	2,279,400
Mar 4, 2026	12.45	12.56	12.21	12.41	12.41	0.65%	960,000
Mar 3, 2026	13.26	13.45	12.33	12.33	12.33	-6.38%	2,284,400
Mar 2, 2026	13.90	13.90	13.11	13.17	13.17	-6.00%	2,160,000
Feb 27, 2026	14.21	14.33	13.88	14.01	14.01	-1.75%	1,744,400
Feb 26, 2026	14.36	14.54	14.25	14.26	14.26	-0.28%	1,132,400
Feb 25, 2026	14.46	14.53	14.28	14.30	14.30	-0.21%	1,416,200
Feb 24, 2026	14.72	14.77	14.30	14.33	14.33	-1.85%	1,276,539
Feb 23, 2026	14.45	14.96	14.45	14.60	14.60	1.04%	277,000
Feb 20, 2026	14.37	14.52	14.03	14.45	14.45	0.56%	274,000
Feb 16, 2026	14.68	14.68	14.24	14.37	14.37	-2.11%	111,400
Feb 13, 2026	14.59	14.82	14.48	14.68	14.68	0.07%	997,000
Feb 12, 2026	14.64	14.81	14.49	14.67	14.67	0.34%	1,118,400
Feb 11, 2026	14.85	15.18	14.62	14.62	14.62	0.27%	3,016,200
Feb 10, 2026	14.48	14.68	14.44	14.58	14.58	0.97%	1,379,000
Feb 9, 2026	14.14	14.52	14.13	14.44	14.44	3.51%	1,891,800
Feb 6, 2026	14.09	14.24	13.85	13.95	13.95	-0.92%	1,449,200
Feb 5, 2026	14.31	14.31	13.93	14.08	14.08	-1.61%	972,200
Feb 4, 2026	14.80	14.80	14.20	14.31	14.31	-2.85%	1,525,200
Feb 3, 2026	14.80	14.88	14.66	14.73	14.73	0.34%	1,481,200
Feb 2, 2026	15.13	15.30	14.68	14.68	14.68	-3.10%	1,607,200
Jan 30, 2026	15.29	15.34	14.67	15.15	15.15	-	2,802,800
Jan 29, 2026	15.37	15.65	14.93	15.15	15.15	-1.43%	2,352,400
Jan 28, 2026	15.54	15.72	15.32	15.37	15.37	-1.03%	1,061,400
Jan 27, 2026	15.51	15.62	15.06	15.53	15.53	1.24%	1,565,200
Jan 26, 2026	16.35	16.47	15.27	15.34	15.34	-5.02%	2,701,200
Jan 23, 2026	15.90	16.23	15.85	16.15	16.15	1.89%	1,931,500
Jan 22, 2026	15.76	15.95	15.71	15.85	15.85	0.96%	1,230,600
Jan 21, 2026	15.70	16.14	15.60	15.70	15.70	-0.95%	2,377,200
Jan 20, 2026	16.03	16.36	15.76	15.85	15.85	-1.37%	1,323,400
Jan 19, 2026	16.18	16.52	15.80	16.07	16.07	-2.01%	1,552,800
Jan 16, 2026	16.59	16.79	16.17	16.40	16.40	-0.67%	2,060,400
Jan 15, 2026	17.30	17.30	16.36	16.51	16.51	-3.28%	1,788,400
Jan 14, 2026	17.19	17.80	16.65	17.07	17.07	0.41%	5,198,799
Jan 13, 2026	18.20	18.20	16.80	17.00	17.00	-5.03%	4,808,400
Jan 12, 2026	16.98	18.28	16.92	17.90	17.90	6.61%	12,840,800
Jan 9, 2026	16.43	17.04	16.22	16.79	16.79	2.19%	2,372,400
Jan 8, 2026	16.30	16.89	16.22	16.43	16.43	1.29%	2,557,400
Jan 7, 2026	16.46	16.79	16.15	16.22	16.22	-1.46%	1,647,200
Jan 6, 2026	16.53	16.54	16.04	16.46	16.46	-0.42%	2,042,000
Jan 5, 2026	16.00	16.60	15.81	16.53	16.53	4.95%	3,275,400
Jan 2, 2026	16.34	16.34	15.38	15.75	15.75	-3.61%	498,000
Dec 31, 2025	15.90	16.44	15.62	16.34	16.34	4.01%	3,001,000
Dec 30, 2025	15.36	15.94	15.21	15.71	15.71	2.55%	1,835,200
Dec 29, 2025	15.73	15.94	15.23	15.32	15.32	-1.16%	1,905,400
Dec 24, 2025	15.46	15.77	15.28	15.50	15.50	1.17%	1,069,400
Dec 23, 2025	16.00	16.00	15.22	15.32	15.32	-3.47%	1,573,600
Dec 22, 2025	15.81	16.16	15.76	15.87	15.87	0.70%	1,080,800
Dec 19, 2025	15.58	16.19	15.58	15.76	15.76	1.81%	1,640,400