Fibocom Wireless Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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