Fibocom Wireless Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	29.25	29.67	28.54	28.93	28.93	-2.53%	24,995,736
Jan 29, 2026	29.84	30.85	29.02	29.68	29.68	-0.50%	32,461,560
Jan 28, 2026	30.25	30.70	29.76	29.83	29.83	-1.65%	23,633,050
Jan 27, 2026	29.95	30.50	29.18	30.33	30.33	1.37%	26,223,690
Jan 26, 2026	31.87	31.96	29.82	29.92	29.92	-6.12%	44,958,750
Jan 23, 2026	31.30	32.05	31.13	31.87	31.87	2.02%	38,992,780
Jan 22, 2026	31.32	31.77	31.03	31.24	31.24	-0.35%	27,058,910
Jan 21, 2026	30.75	31.59	30.60	31.35	31.35	0.67%	31,134,560
Jan 20, 2026	31.62	31.84	30.50	31.14	31.14	-0.51%	35,259,120
Jan 19, 2026	31.59	31.68	31.03	31.30	31.30	-2.46%	34,058,640
Jan 16, 2026	32.80	32.94	31.33	32.09	32.09	-1.14%	45,526,091
Jan 15, 2026	32.80	33.60	31.82	32.46	32.46	-3.02%	61,214,282
Jan 14, 2026	33.22	35.10	32.51	33.47	33.47	1.06%	96,783,090
Jan 13, 2026	35.30	35.37	32.44	33.12	33.12	-8.00%	94,420,753
Jan 12, 2026	31.65	36.37	31.42	36.00	36.00	16.54%	118,032,197
Jan 9, 2026	30.09	30.99	29.68	30.89	30.89	2.76%	61,959,620
Jan 8, 2026	29.70	30.49	29.24	30.06	30.06	2.24%	49,493,380
Jan 7, 2026	29.58	30.05	29.33	29.40	29.40	-1.41%	40,494,670
Jan 6, 2026	30.18	30.18	29.49	29.82	29.82	-2.17%	52,152,320
Jan 5, 2026	29.36	30.49	29.22	30.48	30.48	2.83%	70,446,090
Dec 31, 2025	28.45	29.89	27.85	29.64	29.64	4.70%	71,917,320
Dec 30, 2025	27.60	28.58	27.49	28.31	28.31	1.83%	34,910,070
Dec 29, 2025	28.00	28.15	27.62	27.80	27.80	-1.59%	25,485,250
Dec 26, 2025	27.70	28.77	27.54	28.25	28.25	1.15%	42,386,170
Dec 25, 2025	27.77	28.09	27.17	27.93	27.93	1.86%	32,059,390
Dec 24, 2025	26.63	27.55	26.61	27.42	27.42	2.50%	26,656,020
Dec 23, 2025	26.93	27.25	26.49	26.75	26.75	-1.87%	25,333,940
Dec 22, 2025	26.89	27.45	26.89	27.26	27.26	0.59%	22,860,670
Dec 19, 2025	27.28	27.83	27.02	27.10	27.10	-0.22%	29,085,670
Dec 18, 2025	27.51	27.84	27.08	27.16	27.16	-3.00%	27,886,507
Dec 17, 2025	27.28	28.14	26.70	28.00	28.00	2.19%	37,936,550
Dec 16, 2025	28.85	28.94	27.34	27.40	27.40	-4.03%	30,716,580
Dec 15, 2025	28.31	29.31	28.31	28.55	28.55	-0.97%	34,743,480
Dec 12, 2025	28.01	29.19	28.01	28.83	28.83	2.93%	41,801,630
Dec 11, 2025	29.44	29.44	28.00	28.01	28.01	-5.02%	52,254,064
Dec 10, 2025	29.32	29.66	28.71	29.49	29.49	-1.04%	57,373,375
Dec 9, 2025	30.10	31.44	29.80	29.80	29.80	-2.42%	75,005,705
Dec 8, 2025	29.15	31.20	29.13	30.54	30.54	3.00%	91,473,590
Dec 5, 2025	29.52	30.51	28.89	29.65	29.65	-0.77%	82,978,690
Dec 4, 2025	31.03	31.35	29.47	29.88	29.88	-6.51%	105,746,500
Dec 3, 2025	33.88	34.33	31.56	31.96	31.96	-7.09%	131,244,100
Dec 2, 2025	33.00	34.86	31.38	34.40	34.40	6.24%	189,712,500
Dec 1, 2025	29.11	32.38	28.40	32.38	32.38	20.01%	145,735,000
Nov 28, 2025	27.01	27.27	26.00	26.98	26.98	2.66%	48,222,060
Nov 27, 2025	24.58	27.20	24.58	26.28	26.28	7.09%	52,596,350
Nov 26, 2025	24.30	25.18	24.21	24.54	24.54	1.15%	16,216,910
Nov 25, 2025	24.01	24.76	23.91	24.26	24.26	1.46%	12,573,160
Nov 24, 2025	23.72	24.11	23.26	23.91	23.91	1.14%	14,094,390
Nov 21, 2025	24.05	24.30	23.53	23.64	23.64	-3.11%	13,779,647
Nov 20, 2025	25.00	25.08	24.39	24.40	24.40	-1.09%	9,581,944