Fibocom Wireless Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	19.70	19.98	18.94	19.08	19.08	-2.30%	13,296,999
Sep 3, 2026	20.17	20.27	19.50	19.53	19.53	-2.69%	10,816,158
Sep 2, 2026	19.73	20.46	19.60	20.07	20.07	0.90%	13,818,205
Sep 1, 2026	19.91	20.28	19.64	19.89	19.89	0.05%	15,879,737
Aug 31, 2026	18.70	19.98	18.66	19.88	19.88	6.14%	23,826,870
Aug 28, 2026	18.82	19.19	18.72	18.73	18.73	-1.32%	8,801,662
Aug 27, 2026	18.81	19.12	18.66	18.98	18.98	-0.63%	10,520,480
Aug 26, 2026	18.76	19.24	18.70	19.10	19.10	2.19%	10,463,737
Aug 25, 2026	18.50	18.85	18.24	18.69	18.69	0.21%	7,318,847
Aug 24, 2026	18.87	19.29	18.58	18.65	18.65	-1.22%	8,242,961
Aug 21, 2026	18.67	19.00	18.58	18.88	18.88	0.27%	7,682,293
Aug 20, 2026	18.88	19.14	18.69	18.83	18.83	0.97%	8,632,542
Aug 19, 2026	19.60	19.79	18.50	18.65	18.65	-6.00%	14,990,770
Aug 18, 2026	19.99	20.13	19.43	19.84	19.84	-1.88%	17,274,960
Aug 17, 2026	19.85	20.37	19.76	20.22	20.22	1.00%	14,996,320
Aug 14, 2026	20.70	20.97	20.01	20.02	20.02	-3.14%	22,674,185
Aug 13, 2026	22.76	22.99	20.66	20.67	20.67	-2.78%	34,601,370
Aug 12, 2026	21.00	21.30	20.61	21.26	21.26	0.14%	24,592,060
Aug 11, 2026	20.42	21.78	20.21	21.23	21.23	3.92%	31,058,310
Aug 10, 2026	20.60	20.93	20.17	20.43	20.43	-1.92%	18,336,840
Aug 7, 2026	21.25	21.39	20.40	20.83	20.83	-2.75%	29,872,653
Aug 6, 2026	21.00	22.11	20.90	21.42	21.42	0.47%	34,390,380
Aug 5, 2026	20.88	21.85	20.73	21.32	21.32	1.04%	32,750,873
Aug 4, 2026	20.75	21.21	20.52	21.10	21.10	2.33%	24,516,201
Aug 3, 2026	20.51	21.16	20.45	20.62	20.62	-0.39%	22,023,899
Jul 31, 2026	19.59	21.25	19.58	20.70	20.70	7.70%	41,379,234
Jul 30, 2026	19.92	20.20	19.20	19.22	19.22	-5.32%	23,360,507
Jul 29, 2026	19.40	20.42	19.38	20.30	20.30	3.36%	26,975,346
Jul 28, 2026	19.57	20.46	19.33	19.64	19.64	-1.46%	25,210,732
Jul 27, 2026	19.50	20.01	19.10	19.93	19.93	0.50%	20,508,543
Jul 24, 2026	19.51	20.81	19.20	19.83	19.83	-0.90%	28,718,281
Jul 23, 2026	20.53	20.83	19.71	20.01	20.01	-5.08%	33,933,593
Jul 22, 2026	19.51	21.47	19.40	21.08	21.08	5.93%	52,042,637
Jul 21, 2026	19.50	20.42	18.90	19.90	19.90	-0.50%	39,041,840
Jul 20, 2026	20.31	20.50	19.09	20.00	20.00	0.45%	38,000,841
Jul 17, 2026	20.75	21.30	19.88	19.91	19.91	-3.72%	50,900,900
Jul 16, 2026	18.52	21.82	18.30	20.68	20.68	13.75%	56,700,288
Jul 15, 2026	17.40	18.54	17.25	18.18	18.18	4.30%	20,353,520
Jul 14, 2026	17.29	17.58	16.66	17.43	17.43	-0.06%	15,981,449
Jul 13, 2026	18.11	18.49	17.41	17.44	17.44	-3.70%	15,635,319
Jul 10, 2026	17.69	19.16	17.31	18.11	18.11	2.32%	23,207,889
Jul 9, 2026	17.25	17.73	16.93	17.70	17.70	2.31%	15,819,308
Jul 8, 2026	17.20	17.53	17.05	17.30	17.30	0.46%	10,688,937
Jul 7, 2026	17.50	18.06	17.06	17.22	17.22	-2.55%	13,641,986
Jul 6, 2026	18.46	18.75	17.65	17.67	17.67	-4.49%	16,478,647
Jul 3, 2026	18.19	18.77	18.00	18.50	18.50	2.44%	14,879,590
Jul 2, 2026	18.48	18.82	18.06	18.06	18.06	-3.94%	17,582,430
Jul 1, 2026	18.88	19.38	18.62	18.80	18.80	1.57%	20,170,100
Jun 30, 2026	19.14	20.14	18.40	18.51	18.51	3.12%	29,076,700
Jun 29, 2026	18.81	18.81	17.93	17.95	17.95	-5.53%	19,082,351