Fibocom Wireless Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	17.68	21.04	17.68	20.12	20.12	-4.05%	21,498,839
Nov 5, 2026	19.11	21.43	19.06	20.97	20.97	7.81%	36,885,785
Nov 4, 2026	18.83	19.63	18.53	19.45	19.45	3.62%	23,328,148
Nov 3, 2026	18.70	19.22	18.20	18.77	18.77	-0.69%	26,246,988
Nov 2, 2026	16.88	18.98	16.47	18.90	18.90	12.84%	30,114,337
Oct 30, 2026	17.68	18.14	16.75	16.75	16.75	-7.92%	21,854,308
Oct 29, 2026	19.00	19.20	18.13	18.19	18.19	-5.75%	15,199,339
Oct 28, 2026	19.15	19.78	18.90	19.30	19.30	1.95%	15,045,316
Oct 27, 2026	20.00	20.19	18.92	18.93	18.93	-5.87%	18,598,881
Oct 26, 2026	20.60	20.70	20.06	20.11	20.11	-2.52%	16,490,058
Oct 23, 2026	19.89	20.85	19.05	20.63	20.63	2.28%	26,996,222
Oct 22, 2026	20.19	20.96	20.06	20.17	20.17	-0.59%	24,801,197
Oct 21, 2026	20.00	20.49	19.68	20.29	20.29	1.81%	29,043,231
Oct 20, 2026	17.52	20.20	17.42	19.93	19.93	13.76%	42,152,097
Oct 19, 2026	16.50	17.67	16.50	17.52	17.52	5.16%	12,891,360
Oct 16, 2026	17.01	17.26	16.52	16.66	16.66	-0.12%	10,659,100
Oct 15, 2026	17.00	17.23	16.60	16.68	16.68	-4.47%	12,739,320
Oct 14, 2026	17.66	17.76	17.23	17.46	17.46	-1.41%	9,399,400
Oct 13, 2026	17.76	17.87	17.13	17.71	17.71	-1.61%	12,176,095
Oct 12, 2026	18.49	18.64	18.00	18.00	18.00	-2.70%	8,695,141
Oct 9, 2026	18.44	18.90	17.68	18.50	18.50	0.33%	16,391,372
Oct 8, 2026	19.80	19.85	18.30	18.44	18.44	-6.49%	12,519,230
Sep 30, 2026	19.91	20.10	19.63	19.72	19.72	-0.50%	7,605,180
Sep 29, 2026	19.95	20.20	19.72	19.82	19.82	-0.75%	8,315,432
Sep 28, 2026	20.38	20.38	19.70	19.97	19.97	-2.01%	12,299,527
Sep 24, 2026	20.68	20.97	20.33	20.38	20.38	-1.50%	9,905,821
Sep 23, 2026	20.54	20.83	20.40	20.69	20.69	-0.29%	16,573,904
Sep 22, 2026	20.32	21.10	20.22	20.75	20.75	2.12%	22,293,705
Sep 21, 2026	20.19	20.38	19.91	20.32	20.32	2.68%	19,062,680
Sep 18, 2026	18.90	19.85	18.80	19.79	19.79	5.15%	26,344,068
Sep 17, 2026	17.88	18.98	17.87	18.82	18.82	4.73%	21,543,181
Sep 16, 2026	17.62	18.02	17.58	17.97	17.97	1.99%	8,061,055
Sep 15, 2026	17.66	17.97	17.56	17.62	17.62	-0.17%	6,561,037
Sep 14, 2026	17.68	17.80	17.50	17.65	17.65	-0.45%	7,245,100
Sep 11, 2026	17.86	17.95	17.56	17.73	17.73	-1.50%	8,478,090
Sep 10, 2026	18.30	18.30	17.87	18.00	18.00	-1.75%	8,027,273
Sep 9, 2026	18.95	19.07	18.24	18.32	18.32	-3.32%	12,428,299
Sep 8, 2026	19.09	19.23	18.90	18.95	18.95	-0.73%	8,023,699
Sep 7, 2026	19.12	19.45	18.78	19.09	19.09	0.05%	11,840,060
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