Fiber Logic Communications Inc(TW:3473)
85.00+13.50 (+18.88%)
TW:3473
Fiber Logic Communications Inc historical prices
85.00
At close:+13.50 (+18.88%)
Fiber Logic Communications Inc (3473) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 71.90 | 90.00 | 71.90 | 85.00 | 85.00 | +18.88% | 95,486 | 11.69 |
| Nov 10, 2026 | 71.90 | 71.90 | 70.00 | 71.50 | 71.50 | 0.00% | 10,003 | 1.19 |
| Nov 09, 2026 | 72.10 | 72.10 | 69.00 | 72.00 | 72.00 | +0.70% | 34,899 | 4.35 |
| Nov 06, 2026 | 71.80 | 72.10 | 69.00 | 71.50 | 71.50 | -4.67% | 8,405 | 1.05 |
| Nov 05, 2026 | 72.70 | 75.50 | 72.60 | 75.00 | 75.00 | -1.06% | 6,414 | 0.80 |
| Nov 04, 2026 | 75.60 | 75.80 | 72.70 | 75.80 | 75.80 | +0.26% | 11,513 | 1.46 |
| Nov 03, 2026 | 72.70 | 75.60 | 72.70 | 75.60 | 75.60 | -0.40% | 1,501 | 0.18 |
| Nov 02, 2026 | 76.00 | 76.00 | 73.00 | 75.90 | 75.90 | -0.13% | 17,504 | 2.11 |
| Oct 30, 2026 | 74.00 | 76.00 | 74.00 | 76.00 | 76.00 | -0.52% | 2,071 | 0.25 |
| Oct 29, 2026 | 76.00 | 76.40 | 76.00 | 76.40 | 76.40 | 0.00% | 9,001 | 1.06 |
| Oct 28, 2026 | 76.40 | 76.50 | 76.10 | 76.40 | 76.40 | -0.13% | 14,002 | 1.69 |
| Oct 27, 2026 | 76.90 | 76.90 | 73.10 | 76.50 | 76.50 | -0.52% | 14,073 | 1.74 |
| Oct 26, 2026 | 76.90 | 76.90 | 75.10 | 76.90 | 76.90 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 76.90 | 76.90 | 75.10 | 76.90 | 76.90 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 76.60 | 77.00 | 76.00 | 76.90 | 76.90 | +0.39% | 13,004 | 1.60 |
| Oct 21, 2026 | 76.50 | 78.90 | 75.00 | 76.60 | 76.60 | +0.13% | 26,505 | 3.36 |
| Oct 20, 2026 | 77.50 | 77.50 | 75.00 | 76.50 | 76.50 | -1.29% | 10,012 | 1.29 |
| Oct 19, 2026 | 77.50 | 77.50 | 76.10 | 77.50 | 77.50 | 0.00% | 13,363 | 1.76 |
| Oct 16, 2026 | 78.00 | 78.00 | 76.40 | 77.50 | 77.50 | -0.64% | 19,012 | 2.60 |
| Oct 15, 2026 | 76.50 | 78.00 | 76.50 | 78.00 | 78.00 | +1.56% | 17,055 | 2.38 |
| Oct 14, 2026 | 76.60 | 77.50 | 76.00 | 76.80 | 76.80 | -1.54% | 27,013 | 3.99 |
| Oct 13, 2026 | 76.60 | 78.00 | 76.60 | 78.00 | 78.00 | -1.27% | 16,204 | 2.49 |
| Oct 12, 2026 | 77.50 | 79.00 | 76.30 | 79.00 | 79.00 | +1.94% | 13,009 | 2.02 |
| Oct 09, 2026 | 77.50 | 77.90 | 76.50 | 77.50 | 77.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 77.90 | 77.90 | 76.50 | 77.50 | 77.50 | -0.51% | 18,224 | 2.74 |
| Oct 07, 2026 | 78.00 | 78.00 | 76.50 | 77.90 | 77.90 | -0.13% | 21,126 | 3.35 |
| Oct 06, 2026 | 79.50 | 80.20 | 76.50 | 78.00 | 78.00 | -1.89% | 15,006 | 2.42 |
| Oct 05, 2026 | 78.00 | 79.50 | 76.50 | 79.50 | 79.50 | +1.92% | 17,147 | 2.89 |
| Oct 02, 2026 | 76.50 | 79.50 | 76.50 | 78.00 | 78.00 | -1.89% | 13,005 | 2.27 |
| Oct 01, 2026 | 79.50 | 80.20 | 77.00 | 79.50 | 79.50 | 0.00% | 5,003 | 0.88 |
| Sep 30, 2026 | 76.50 | 79.50 | 76.50 | 79.50 | 79.50 | 0.00% | 14,007 | 2.51 |
| Sep 29, 2026 | 79.50 | 80.30 | 76.50 | 79.50 | 79.50 | 0.00% | 13,124 | 2.44 |
| Sep 28, 2026 | 79.50 | 79.50 | 76.30 | 79.50 | 79.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 79.50 | 79.50 | 76.30 | 79.50 | 79.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 79.50 | 79.50 | 76.30 | 79.50 | 79.50 | 0.00% | 1,002 | 0.17 |
| Sep 23, 2026 | 76.30 | 79.50 | 76.30 | 79.50 | 79.50 | 0.00% | 5,334 | 0.93 |
| Sep 22, 2026 | 79.50 | 79.50 | 76.30 | 79.50 | 79.50 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 79.50 | 79.50 | 76.30 | 79.50 | 79.50 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 0.00% | 257 | 0.04 |
| Sep 17, 2026 | 79.50 | 79.50 | 76.30 | 79.50 | 79.50 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 0.00% | 1 | 0.00 |
| Sep 15, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 0.00% | 1 | 0.00 |
| Sep 14, 2026 | 76.30 | 79.50 | 76.30 | 79.50 | 79.50 | 0.00% | 6,001 | 0.95 |
| Sep 11, 2026 | 79.50 | 79.50 | 76.30 | 79.50 | 79.50 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 79.50 | 79.50 | 76.30 | 79.50 | 79.50 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 0.00% | 130 | 0.02 |
| Sep 08, 2026 | 78.50 | 79.50 | 78.00 | 79.50 | 79.50 | -0.50% | 1,801 | 0.25 |
| Sep 07, 2026 | 79.90 | 79.90 | 76.10 | 79.90 | 79.90 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | +1.14% | 1 | 0.00 |
| Sep 03, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.00% | 1,000 | 0.13 |
