Fibocom Wireless Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	26.99	27.53	26.74	27.31	27.31	1.83%	17,603,319
Oct 30, 2025	27.17	27.40	26.70	26.82	26.82	-2.19%	18,284,881
Oct 29, 2025	27.17	27.51	26.84	27.42	27.42	0.44%	18,136,543
Oct 28, 2025	27.61	27.93	27.15	27.30	27.30	-1.80%	19,608,540
Oct 27, 2025	27.70	28.47	27.39	27.80	27.80	1.53%	21,917,414
Oct 24, 2025	27.26	27.77	27.21	27.38	27.38	0.59%	21,238,264
Oct 23, 2025	27.59	27.69	26.14	27.22	27.22	-1.27%	27,810,952
Oct 22, 2025	29.41	29.45	27.55	27.57	27.57	-7.89%	42,890,395
Oct 21, 2025	28.52	29.98	28.36	29.93	29.93	5.46%	28,624,903
Oct 20, 2025	28.78	28.97	28.08	28.38	28.38	0.46%	17,550,255
Oct 17, 2025	30.02	30.38	28.24	28.25	28.25	-5.86%	30,028,464
Oct 16, 2025	31.50	31.50	29.97	30.01	30.01	-5.18%	35,387,091
Oct 15, 2025	30.67	32.08	29.94	31.65	31.65	3.77%	42,959,166
Oct 14, 2025	32.18	33.08	30.41	30.50	30.50	-4.66%	43,789,621
Oct 13, 2025	30.77	32.74	30.15	31.99	31.99	-1.60%	45,188,375
Oct 10, 2025	32.91	32.91	31.84	32.51	32.51	-3.36%	52,613,180
Oct 9, 2025	30.60	35.15	30.36	33.64	33.64	10.77%	93,281,304
Sep 30, 2025	30.25	30.75	29.70	30.37	30.37	1.10%	24,544,219
Sep 29, 2025	29.83	30.35	29.37	30.04	30.04	0.33%	17,746,095
Sep 26, 2025	31.20	31.44	29.94	29.94	29.94	-5.07%	27,376,748
Sep 25, 2025	30.84	31.85	30.71	31.54	31.54	2.10%	33,421,428
Sep 24, 2025	30.38	30.95	29.73	30.89	30.89	1.35%	25,250,081
Sep 23, 2025	31.60	31.72	29.80	30.48	30.48	-4.48%	35,816,831
Sep 22, 2025	31.80	32.30	31.17	31.91	31.91	2.11%	39,772,358
Sep 19, 2025	30.95	31.88	30.72	31.25	31.25	1.66%	34,640,262
Sep 18, 2025	31.16	32.22	30.13	30.74	30.74	-1.38%	44,290,424
Sep 17, 2025	30.96	31.54	30.66	31.17	31.17	0.23%	32,960,449
Sep 16, 2025	29.25	31.17	29.18	31.10	31.10	5.78%	44,922,517
Sep 15, 2025	29.82	30.14	29.39	29.40	29.40	-1.67%	19,180,807
Sep 12, 2025	30.00	30.50	29.79	29.90	29.90	-1.25%	26,972,772
Sep 11, 2025	29.39	30.50	28.99	30.28	30.28	1.88%	34,979,636
Sep 10, 2025	29.29	30.12	29.16	29.72	29.72	3.37%	35,363,852
Sep 9, 2025	29.54	29.63	28.63	28.75	28.75	-3.62%	21,823,643
Sep 8, 2025	29.48	29.85	28.85	29.83	29.83	1.12%	27,707,094
Sep 5, 2025	28.69	29.63	28.38	29.50	29.50	3.33%	25,037,564
Sep 4, 2025	29.90	30.13	28.03	28.55	28.55	-3.38%	29,587,563
Sep 3, 2025	30.46	30.80	29.31	29.55	29.55	-2.51%	27,421,469
Sep 2, 2025	32.46	32.47	30.10	30.31	30.31	-6.31%	45,196,274
Sep 1, 2025	32.80	32.80	31.61	32.35	32.35	-0.34%	36,263,829
Aug 29, 2025	33.56	33.60	32.30	32.46	32.46	-4.73%	50,805,758
Aug 28, 2025	33.50	34.31	32.16	34.07	34.07	2.59%	79,317,919
Aug 27, 2025	32.75	35.86	32.31	33.21	33.21	2.75%	94,381,447
Aug 26, 2025	31.50	33.15	31.18	32.32	32.32	2.02%	56,629,769
Aug 25, 2025	32.00	32.45	31.38	31.68	31.68	0.32%	55,007,277
Aug 22, 2025	29.55	32.61	29.54	31.58	31.58	6.12%	70,789,832
Aug 21, 2025	30.66	30.78	29.62	29.76	29.76	-1.88%	38,524,289
Aug 20, 2025	29.50	30.33	29.03	30.33	30.33	1.92%	43,381,169
Aug 19, 2025	29.62	30.06	29.37	29.76	29.76	-0.17%	38,092,629
Aug 18, 2025	28.34	30.21	28.34	29.81	29.81	5.19%	57,312,075
Aug 15, 2025	28.06	28.64	28.05	28.34	28.34	1.00%	24,572,315