Fibocom Wireless Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	23.85	25.59	23.85	25.24	-	0.92%	8,833,670
Apr 9, 2026	25.03	25.28	24.79	25.01	25.01	-1.42%	13,654,778
Apr 8, 2026	24.30	25.39	24.30	25.37	25.37	6.82%	18,887,350
Apr 7, 2026	23.85	24.06	23.52	23.75	23.75	-0.25%	8,169,600
Apr 3, 2026	24.19	24.23	23.81	23.81	23.81	-0.87%	9,027,551
Apr 2, 2026	25.00	25.00	23.94	24.02	24.02	-4.38%	15,596,440
Apr 1, 2026	25.45	25.55	24.86	25.12	25.12	0.80%	13,513,120
Mar 31, 2026	25.31	25.72	24.91	24.92	24.92	-3.04%	14,223,470
Mar 30, 2026	25.44	25.76	25.04	25.70	25.70	-0.96%	12,966,420
Mar 27, 2026	25.66	26.25	25.51	25.95	25.95	-0.88%	13,005,188
Mar 26, 2026	26.90	26.99	26.11	26.18	26.18	-4.59%	24,307,562
Mar 25, 2026	28.74	28.80	27.00	27.44	27.44	5.34%	44,105,670
Mar 24, 2026	25.45	26.07	24.91	26.05	26.05	4.28%	16,426,944
Mar 23, 2026	26.00	26.26	24.70	24.98	24.98	-5.63%	19,048,130
Mar 20, 2026	26.89	27.65	26.45	26.47	26.47	-0.94%	18,934,070
Mar 19, 2026	26.75	27.05	26.54	26.72	26.72	-1.91%	13,040,400
Mar 18, 2026	27.13	27.25	26.51	27.24	27.24	1.49%	14,228,150
Mar 17, 2026	27.45	27.88	26.80	26.84	26.84	-2.04%	16,230,870
Mar 16, 2026	27.05	27.48	26.70	27.40	27.40	0.85%	10,495,940
Mar 13, 2026	27.10	27.88	27.02	27.17	27.17	-0.22%	12,181,155
Mar 12, 2026	27.39	27.68	26.83	27.23	27.23	-0.91%	12,270,610
Mar 11, 2026	27.74	28.10	27.47	27.48	27.48	-0.90%	14,770,910
Mar 10, 2026	27.50	27.78	27.21	27.73	27.73	2.44%	16,179,840
Mar 9, 2026	26.50	27.19	25.81	27.07	27.07	-0.40%	20,022,240
Mar 6, 2026	27.06	27.50	26.65	27.18	27.18	1.00%	12,391,490
Mar 5, 2026	27.16	27.42	26.72	26.91	26.91	1.13%	14,714,400
Mar 4, 2026	26.50	27.16	26.30	26.61	26.61	-0.04%	16,669,136
Mar 3, 2026	28.93	29.20	26.60	26.62	26.62	-7.89%	31,311,531
Mar 2, 2026	29.61	29.88	28.88	28.90	28.90	-5.25%	29,225,410
Feb 27, 2026	30.00	30.70	29.48	30.50	30.50	0.99%	29,700,370
Feb 26, 2026	29.92	30.32	29.73	30.20	30.20	0.94%	19,500,291
Feb 25, 2026	29.88	30.09	29.62	29.92	29.92	0.34%	18,955,710
Feb 24, 2026	30.50	30.59	29.74	29.82	29.82	-1.09%	20,271,950
Feb 13, 2026	30.35	30.88	30.08	30.15	30.15	-1.86%	20,255,050
Feb 12, 2026	30.20	31.00	29.92	30.72	30.72	0.29%	31,447,290
Feb 11, 2026	30.82	31.48	30.54	30.63	30.63	2.10%	41,988,710
Feb 10, 2026	29.76	30.35	29.55	30.00	30.00	0.81%	22,453,740
Feb 9, 2026	29.00	29.83	28.91	29.76	29.76	4.09%	24,398,890
Feb 6, 2026	28.61	29.05	28.18	28.59	28.59	-0.56%	14,568,210
Feb 5, 2026	28.75	29.03	28.58	28.75	28.75	-0.90%	12,109,680
Feb 4, 2026	29.03	29.22	28.58	29.01	29.01	-1.23%	19,586,570
Feb 3, 2026	28.46	29.39	28.39	29.37	29.37	4.22%	21,419,860
Feb 2, 2026	29.00	29.45	28.13	28.18	28.18	-2.59%	20,165,370
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