Fibocom Wireless Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	16.99	17.24	16.40	16.98	16.98	0.83%	3,453,400
Dec 4, 2025	17.70	17.70	16.63	16.84	16.84	-4.10%	4,763,600
Dec 3, 2025	18.40	19.11	17.45	17.56	17.56	-6.94%	7,967,167
Dec 2, 2025	19.29	19.67	17.90	18.87	18.87	-0.16%	20,176,600
Dec 1, 2025	17.01	19.77	17.01	18.90	18.90	14.55%	26,973,400
Nov 28, 2025	16.45	16.90	16.03	16.50	16.50	0.43%	3,525,200
Nov 27, 2025	15.20	17.51	15.20	16.43	16.43	8.23%	9,947,600
Nov 26, 2025	15.05	15.56	14.97	15.18	15.18	2.15%	3,180,600
Nov 25, 2025	14.86	15.19	14.80	14.86	14.86	-	1,963,800
Nov 24, 2025	15.38	15.49	14.66	14.86	14.86	-4.13%	3,345,600
Nov 21, 2025	16.30	16.88	15.40	15.50	15.50	-5.83%	2,223,400
Nov 20, 2025	17.68	17.68	16.30	16.46	16.46	-5.24%	2,379,600
Nov 19, 2025	18.24	18.49	17.18	17.37	17.37	-5.13%	2,625,400
Nov 18, 2025	19.02	19.39	18.09	18.31	18.31	-3.73%	1,166,000
Nov 17, 2025	19.97	20.00	18.40	19.02	19.02	-4.61%	2,294,800
Nov 14, 2025	20.40	20.52	19.54	19.94	19.94	-2.25%	2,113,600
Nov 13, 2025	19.40	20.66	19.40	20.40	20.40	5.15%	4,508,200
Nov 12, 2025	18.52	19.65	18.23	19.40	19.40	4.75%	2,164,200
Nov 11, 2025	18.51	18.72	17.80	18.52	18.52	0.05%	1,457,200
Nov 10, 2025	18.37	18.96	18.26	18.51	18.51	0.76%	1,457,000
Nov 7, 2025	19.13	19.13	18.32	18.37	18.37	-3.97%	534,200
Nov 6, 2025	19.40	19.42	19.10	19.13	19.13	-1.39%	392,400
Nov 5, 2025	19.25	19.75	18.70	19.40	19.40	0.78%	1,101,800
Nov 4, 2025	19.64	20.34	19.09	19.25	19.25	-1.99%	2,806,600
Nov 3, 2025	19.51	19.71	19.08	19.64	19.64	0.67%	963,200
Oct 31, 2025	19.30	19.99	18.86	19.51	19.51	1.09%	2,497,467
Oct 30, 2025	18.30	19.39	17.95	19.30	19.30	1.26%	2,797,800
Oct 28, 2025	20.06	20.14	18.98	19.06	19.06	-4.51%	4,646,200
Oct 27, 2025	19.70	20.22	19.42	19.96	19.96	2.52%	6,180,200
Oct 24, 2025	17.70	19.48	17.70	19.47	19.47	10.25%	8,177,410
Oct 23, 2025	18.98	19.30	17.26	17.66	17.66	-6.95%	7,684,410