Fibocom Wireless Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	29.52	30.51	28.89	29.65	29.65	-0.77%	82,978,690
Dec 4, 2025	31.03	31.35	29.47	29.88	29.88	-6.51%	105,746,500
Dec 3, 2025	33.88	34.33	31.56	31.96	31.96	-7.09%	131,244,100
Dec 2, 2025	33.00	34.86	31.38	34.40	34.40	6.24%	189,712,500
Dec 1, 2025	29.11	32.38	28.40	32.38	32.38	20.01%	145,735,000
Nov 28, 2025	27.01	27.27	26.00	26.98	26.98	2.66%	48,222,060
Nov 27, 2025	24.58	27.20	24.58	26.28	26.28	7.09%	52,596,350
Nov 26, 2025	24.30	25.18	24.21	24.54	24.54	1.15%	16,216,910
Nov 25, 2025	24.01	24.76	23.91	24.26	24.26	1.46%	12,573,160
Nov 24, 2025	23.72	24.11	23.26	23.91	23.91	1.14%	14,094,390
Nov 21, 2025	24.05	24.30	23.53	23.64	23.64	-3.11%	13,779,647
Nov 20, 2025	25.00	25.08	24.39	24.40	24.40	-1.09%	9,581,944
Nov 19, 2025	25.00	25.25	24.60	24.67	24.67	-1.48%	9,914,600
Nov 18, 2025	24.95	25.24	24.75	25.04	25.04	-0.28%	8,910,130
Nov 17, 2025	25.10	25.24	24.71	25.11	25.11	-0.32%	12,449,030
Nov 14, 2025	25.87	25.95	25.18	25.19	25.19	-3.52%	15,400,090
Nov 13, 2025	25.46	26.50	25.36	26.11	26.11	2.27%	17,293,850
Nov 12, 2025	25.33	25.67	25.18	25.53	25.53	0.71%	12,553,170
Nov 11, 2025	25.77	25.94	25.24	25.35	25.35	-1.36%	12,862,380
Nov 10, 2025	26.01	26.09	25.46	25.70	25.70	-0.46%	13,544,310
Nov 7, 2025	26.69	26.69	25.78	25.82	25.82	-4.16%	21,936,900
Nov 6, 2025	26.75	27.04	26.50	26.94	26.94	1.39%	11,617,510
Nov 5, 2025	26.43	26.79	26.26	26.57	26.57	-1.26%	12,185,710
Nov 4, 2025	27.57	27.65	26.88	26.91	26.91	-3.20%	17,353,420
Nov 3, 2025	27.37	27.87	26.90	27.80	27.80	1.79%	21,477,520
Oct 31, 2025	26.99	27.53	26.74	27.31	27.31	1.83%	17,603,310
Oct 30, 2025	27.17	27.40	26.70	26.82	26.82	-2.19%	18,284,680
Oct 29, 2025	27.17	27.51	26.84	27.42	27.42	0.44%	18,132,440
Oct 28, 2025	27.61	27.93	27.15	27.30	27.30	-1.80%	19,608,540
Oct 27, 2025	27.70	28.47	27.39	27.80	27.80	1.53%	21,917,410
Oct 24, 2025	27.26	27.77	27.21	27.38	27.38	0.59%	21,238,260
Oct 23, 2025	27.59	27.69	26.14	27.22	27.22	-1.27%	27,810,650
Oct 22, 2025	29.41	29.45	27.55	27.57	27.57	-7.89%	42,890,290
Oct 21, 2025	28.52	29.98	28.36	29.93	29.93	5.46%	28,622,900
Oct 20, 2025	28.78	28.97	28.08	28.38	28.38	0.46%	17,386,950
Oct 17, 2025	30.02	30.38	28.24	28.25	28.25	-5.86%	30,028,460
Oct 16, 2025	31.50	31.50	29.97	30.01	30.01	-5.18%	35,387,090
Oct 15, 2025	30.67	32.08	29.94	31.65	31.65	3.77%	42,958,360
Oct 14, 2025	32.18	33.08	30.41	30.50	30.50	-4.66%	43,788,620
Oct 13, 2025	30.77	32.74	30.15	31.99	31.99	-1.60%	45,183,170
Oct 10, 2025	32.91	32.91	31.84	32.51	32.51	-3.36%	52,610,080
Oct 9, 2025	30.60	35.15	30.36	33.64	33.64	10.77%	92,662,900
Sep 30, 2025	30.25	30.75	29.70	30.37	30.37	1.10%	24,544,210
Sep 29, 2025	29.83	30.35	29.37	30.04	30.04	0.33%	17,745,890
Sep 26, 2025	31.20	31.44	29.94	29.94	29.94	-5.07%	27,376,040
Sep 25, 2025	30.84	31.85	30.71	31.54	31.54	2.10%	33,421,220
Sep 24, 2025	30.38	30.95	29.73	30.89	30.89	1.35%	25,248,580
Sep 23, 2025	31.60	31.72	29.80	30.48	30.48	-4.48%	35,810,830
Sep 22, 2025	31.80	32.30	31.17	31.91	31.91	2.11%	39,769,650
Sep 19, 2025	30.95	31.88	30.72	31.25	31.25	1.66%	34,640,260