Fibocom Wireless Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	16.28	16.28	15.30	15.48	15.48	-2.76%	2,122,000
Dec 17, 2025	16.08	16.29	15.40	15.92	15.92	-1.00%	2,415,801
Dec 16, 2025	17.02	17.04	16.00	16.08	16.08	-5.63%	1,673,600
Dec 15, 2025	16.98	17.49	16.63	17.04	17.04	-0.06%	1,238,400
Dec 12, 2025	16.96	17.31	16.44	17.05	17.05	4.03%	2,176,200
Dec 11, 2025	17.14	17.28	16.32	16.39	16.39	-4.38%	2,136,800
Dec 10, 2025	16.88	17.41	16.60	17.14	17.14	-0.06%	2,612,400
Dec 9, 2025	17.60	18.03	17.07	17.15	17.15	-2.22%	4,588,600
Dec 8, 2025	17.10	17.80	16.78	17.54	17.54	3.30%	5,686,400
Dec 5, 2025	16.99	17.24	16.40	16.98	16.98	0.83%	3,453,400
Dec 4, 2025	17.70	17.70	16.63	16.84	16.84	-4.10%	4,763,600
Dec 3, 2025	18.40	19.11	17.45	17.56	17.56	-6.94%	7,967,167
Dec 2, 2025	19.29	19.67	17.90	18.87	18.87	-0.16%	20,176,600
Dec 1, 2025	17.01	19.77	17.01	18.90	18.90	14.55%	26,973,400
Nov 28, 2025	16.45	16.90	16.03	16.50	16.50	0.43%	3,525,200
Nov 27, 2025	15.20	17.51	15.20	16.43	16.43	8.23%	9,947,600
Nov 26, 2025	15.05	15.56	14.97	15.18	15.18	2.15%	3,180,600
Nov 25, 2025	14.86	15.19	14.80	14.86	14.86	-	1,963,800
Nov 24, 2025	15.38	15.49	14.66	14.86	14.86	-4.13%	3,345,600
Nov 21, 2025	16.30	16.88	15.40	15.50	15.50	-5.83%	2,223,400
Nov 20, 2025	17.68	17.68	16.30	16.46	16.46	-5.24%	2,379,600
Nov 19, 2025	18.24	18.49	17.18	17.37	17.37	-5.13%	2,625,400
Nov 18, 2025	19.02	19.39	18.09	18.31	18.31	-3.73%	1,166,000
Nov 17, 2025	19.97	20.00	18.40	19.02	19.02	-4.61%	2,294,800
Nov 14, 2025	20.40	20.52	19.54	19.94	19.94	-2.25%	2,113,600
Nov 13, 2025	19.40	20.66	19.40	20.40	20.40	5.15%	4,508,200
Nov 12, 2025	18.52	19.65	18.23	19.40	19.40	4.75%	2,164,200
Nov 11, 2025	18.51	18.72	17.80	18.52	18.52	0.05%	1,457,200
Nov 10, 2025	18.37	18.96	18.26	18.51	18.51	0.76%	1,457,000
Nov 7, 2025	19.13	19.13	18.32	18.37	18.37	-3.97%	534,200