FOCI Fiber Optic Communications, Inc.(TW:3363)
410.00-1.00 (-0.24%)
TW:3363
FOCI Fiber Optic Communications, Inc. historical prices
410.00
At close:-1.00 (-0.24%)
FOCI Fiber Optic Communications, Inc. (3363) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 412.00 | 413.00 | 395.50 | 410.00 | 410.00 | -0.24% | 3,272,145 | 0.98 |
| Nov 10, 2026 | 400.00 | 415.00 | 393.00 | 411.00 | 411.00 | +14.01% | 2,877,006 | 0.85 |
| Nov 09, 2026 | 367.00 | 384.00 | 357.00 | 377.50 | 377.50 | +4.72% | 7,649,208 | 2.29 |
| Nov 06, 2026 | 360.50 | 378.50 | 360.50 | 360.50 | 360.50 | -9.99% | 3,104,729 | 0.92 |
| Nov 05, 2026 | 418.00 | 432.00 | 396.00 | 400.50 | 400.50 | -4.87% | 3,910,308 | 1.17 |
| Nov 04, 2026 | 423.00 | 426.00 | 391.00 | 421.00 | 421.00 | +1.32% | 3,517,108 | 1.05 |
| Nov 03, 2026 | 446.00 | 448.00 | 413.50 | 415.50 | 415.50 | -9.28% | 3,271,978 | 0.98 |
| Nov 02, 2026 | 439.00 | 464.50 | 439.00 | 458.00 | 458.00 | -3.48% | 3,943,210 | 1.18 |
| Oct 30, 2026 | 465.00 | 488.50 | 448.00 | 474.50 | 474.50 | -3.16% | 2,795,118 | 0.83 |
| Oct 29, 2026 | 530.00 | 537.00 | 486.00 | 490.00 | 490.00 | -8.07% | 2,745,888 | 0.82 |
| Oct 28, 2026 | 519.00 | 533.00 | 513.00 | 533.00 | 533.00 | +6.71% | 1,587,978 | 0.47 |
| Oct 27, 2026 | 520.00 | 523.00 | 499.50 | 499.50 | 499.50 | -1.28% | 1,204,346 | 0.36 |
| Oct 26, 2026 | 506.00 | 555.00 | 503.00 | 506.00 | 506.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 506.00 | 555.00 | 503.00 | 506.00 | 506.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 550.00 | 555.00 | 503.00 | 506.00 | 506.00 | -7.83% | 2,459,489 | 0.70 |
| Oct 21, 2026 | 537.00 | 549.00 | 523.00 | 549.00 | 549.00 | +6.19% | 1,445,000 | 0.40 |
| Oct 20, 2026 | 535.00 | 550.00 | 516.00 | 517.00 | 517.00 | -3.36% | 1,496,010 | 0.41 |
| Oct 19, 2026 | 515.00 | 537.00 | 505.00 | 535.00 | 535.00 | +0.75% | 1,554,734 | 0.42 |
| Oct 16, 2026 | 524.00 | 538.00 | 523.00 | 531.00 | 531.00 | +2.12% | 1,371,592 | 0.37 |
| Oct 15, 2026 | 520.00 | 534.00 | 513.00 | 520.00 | 520.00 | -6.98% | 2,203,114 | 0.59 |
| Oct 14, 2026 | 547.00 | 572.00 | 543.00 | 559.00 | 559.00 | +2.19% | 2,597,450 | 0.70 |
| Oct 13, 2026 | 581.00 | 586.00 | 542.00 | 547.00 | 547.00 | -9.14% | 5,280,715 | 1.44 |
| Oct 12, 2026 | 634.00 | 634.00 | 601.00 | 602.00 | 602.00 | -9.75% | 6,438,363 | 1.79 |
| Oct 09, 2026 | 667.00 | 676.00 | 663.00 | 667.00 | 667.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 674.00 | 676.00 | 663.00 | 667.00 | 667.00 | -1.77% | 1,691,073 | 0.46 |
| Oct 07, 2026 | 656.00 | 693.00 | 656.00 | 679.00 | 679.00 | +4.46% | 4,763,977 | 1.33 |
| Oct 06, 2026 | 666.00 | 679.00 | 645.00 | 650.00 | 650.00 | -2.11% | 2,391,826 | 0.66 |
| Oct 05, 2026 | 682.00 | 688.00 | 663.00 | 664.00 | 664.00 | -1.04% | 2,943,478 | 0.80 |
| Oct 02, 2026 | 656.00 | 680.00 | 652.00 | 671.00 | 671.00 | +4.68% | 3,799,707 | 1.02 |
| Oct 01, 2026 | 647.00 | 655.00 | 641.00 | 641.00 | 641.00 | -1.23% | 1,137,038 | 0.30 |
| Sep 30, 2026 | 661.00 | 671.00 | 648.00 | 649.00 | 649.00 | -0.46% | 1,534,278 | 0.40 |
| Sep 29, 2026 | 645.00 | 666.00 | 643.00 | 652.00 | 652.00 | 0.00% | 1,588,714 | 0.41 |
| Sep 28, 2026 | 652.00 | 654.00 | 629.00 | 652.00 | 652.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 652.00 | 654.00 | 629.00 | 652.00 | 652.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 636.00 | 654.00 | 629.00 | 652.00 | 652.00 | +1.40% | 1,642,600 | 0.41 |
| Sep 23, 2026 | 660.00 | 665.00 | 631.00 | 643.00 | 643.00 | -2.58% | 3,019,835 | 0.75 |
| Sep 22, 2026 | 677.00 | 684.00 | 655.00 | 660.00 | 660.00 | -0.15% | 2,787,228 | 0.69 |
| Sep 21, 2026 | 685.00 | 688.00 | 657.00 | 661.00 | 661.00 | -3.22% | 2,386,374 | 0.60 |
| Sep 18, 2026 | 671.00 | 683.00 | 658.00 | 683.00 | 683.00 | +4.27% | 2,644,846 | 0.66 |
| Sep 17, 2026 | 698.00 | 699.00 | 653.00 | 655.00 | 655.00 | -4.24% | 4,182,638 | 1.05 |
| Sep 16, 2026 | 647.00 | 690.00 | 647.00 | 684.00 | 684.00 | +5.56% | 3,106,061 | 0.79 |
| Sep 15, 2026 | 669.00 | 672.00 | 647.00 | 648.00 | 648.00 | -4.00% | 2,659,036 | 0.68 |
| Sep 14, 2026 | 660.00 | 685.00 | 656.00 | 675.00 | 675.00 | -0.88% | 2,240,538 | 0.57 |
| Sep 11, 2026 | 698.00 | 699.00 | 679.00 | 681.00 | 681.00 | -4.62% | 2,538,113 | 0.65 |
| Sep 10, 2026 | 706.00 | 732.00 | 694.00 | 714.00 | 714.00 | +0.85% | 4,466,580 | 1.14 |
| Sep 09, 2026 | 730.00 | 756.00 | 701.00 | 708.00 | 708.00 | -0.42% | 6,305,448 | 1.64 |
| Sep 08, 2026 | 728.00 | 749.00 | 707.00 | 711.00 | 711.00 | -1.66% | 4,255,579 | 1.11 |
| Sep 07, 2026 | 740.00 | 750.00 | 717.00 | 723.00 | 723.00 | -1.63% | 4,158,537 | 1.07 |
| Sep 04, 2026 | 802.00 | 808.00 | 717.00 | 735.00 | 735.00 | -5.04% | 8,837,631 | 2.34 |
| Sep 03, 2026 | 798.00 | 850.00 | 767.00 | 774.00 | 774.00 | -0.77% | 9,068,022 | 2.45 |
