Fibocom Wireless Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	18.91	19.47	18.39	19.00	19.00	-	18,454,120
Jun 25, 2026	19.33	19.64	18.90	19.00	19.00	-2.31%	15,437,630
Jun 24, 2026	19.85	19.87	19.10	19.45	19.45	-2.60%	16,317,630
Jun 23, 2026	20.06	21.29	19.95	19.97	19.97	-1.33%	18,759,230
Jun 22, 2026	20.20	20.36	19.34	20.24	20.24	-0.30%	15,907,010
Jun 18, 2026	19.97	20.54	19.92	20.30	20.30	1.10%	10,943,320
Jun 17, 2026	20.46	20.52	19.91	20.08	20.08	-2.48%	12,591,740
Jun 16, 2026	20.38	20.88	20.18	20.59	20.59	1.03%	10,784,260
Jun 15, 2026	19.80	20.45	19.80	20.38	20.38	3.50%	11,130,810
Jun 12, 2026	19.94	20.40	19.62	19.69	19.69	1.49%	13,006,090
Jun 11, 2026	20.38	20.49	19.31	19.40	19.40	-5.32%	16,353,570
Jun 10, 2026	21.30	21.47	20.36	20.49	20.49	-5.05%	14,886,370
Jun 9, 2026	21.84	21.95	20.97	21.58	21.58	-0.07%	13,219,452
Jun 8, 2026	22.00	22.60	21.80	21.83	21.60	-3.96%	13,879,713
Jun 5, 2026	22.41	23.18	21.73	22.73	22.49	1.65%	15,540,680
Jun 4, 2026	22.61	22.98	22.16	22.36	22.12	-2.87%	13,090,560
Jun 3, 2026	22.67	23.69	22.67	23.02	22.77	0.83%	17,399,560
Jun 2, 2026	23.29	23.65	22.75	22.83	22.59	-1.93%	18,286,010
Jun 1, 2026	21.33	23.96	21.21	23.28	23.03	9.04%	34,274,620
May 29, 2026	22.82	22.93	21.26	21.35	21.12	-6.44%	20,343,320
May 28, 2026	22.70	22.98	21.97	22.82	22.58	-1.04%	22,376,440
May 27, 2026	23.09	24.68	22.81	23.06	22.81	-2.00%	28,171,840
May 26, 2026	23.17	23.68	22.39	23.53	23.28	1.20%	18,136,090
May 25, 2026	23.58	23.94	23.15	23.25	23.00	-0.90%	15,508,530
May 22, 2026	23.60	24.03	23.14	23.46	23.21	0.43%	13,840,230
May 21, 2026	24.16	24.72	23.35	23.36	23.11	-3.31%	18,954,190
May 20, 2026	24.70	24.88	24.07	24.16	23.90	-4.05%	21,165,860
May 19, 2026	24.56	25.19	24.30	25.18	24.91	1.74%	25,665,600
May 18, 2026	24.05	24.97	23.58	24.75	24.48	1.89%	26,995,270
May 15, 2026	24.15	25.06	24.09	24.29	24.03	0.91%	26,369,160