FAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	83.73	83.73	82.36	82.43	82.43	-1.65%	5,002
Feb 20, 2025	83.67	83.81	83.57	83.81	83.81	-0.16%	109,572
Feb 19, 2025	83.74	83.95	83.74	83.95	83.95	-0.18%	728
Feb 18, 2025	83.55	84.10	83.55	84.10	84.10	0.55%	1,953
Feb 14, 2025	83.83	83.83	83.62	83.64	83.64	0.28%	1,388
Feb 13, 2025	82.95	83.41	82.83	83.41	83.41	0.96%	989
Feb 12, 2025	82.69	82.85	82.56	82.61	82.61	-1.14%	2,844
Feb 11, 2025	82.96	83.56	82.96	83.56	83.56	0.44%	2,516
Feb 10, 2025	83.17	83.35	82.94	83.20	83.20	0.36%	2,584
Feb 7, 2025	83.60	83.60	82.81	82.90	82.90	-0.94%	1,899
Feb 6, 2025	83.98	83.98	83.59	83.68	83.68	-0.60%	692
Feb 5, 2025	83.93	84.22	83.93	84.19	84.19	0.31%	2,615
Feb 4, 2025	83.21	83.93	83.21	83.93	83.93	0.69%	1,549
Feb 3, 2025	83.07	83.58	82.64	83.35	83.35	-1.09%	1,926
Jan 31, 2025	85.26	85.26	84.27	84.27	84.27	-1.26%	2,783
Jan 30, 2025	85.14	85.74	85.14	85.35	85.35	0.55%	4,343
Jan 29, 2025	85.35	85.36	84.88	84.88	84.88	-0.28%	1,198
Jan 28, 2025	84.97	85.25	84.97	85.12	85.12	-1.03%	1,621
Jan 27, 2025	84.89	86.03	84.89	86.01	86.01	0.99%	3,043
Jan 24, 2025	85.11	85.42	85.08	85.17	85.17	-0.14%	3,426
Jan 23, 2025	84.96	85.29	84.93	85.29	85.29	0.32%	1,557
Jan 22, 2025	85.62	85.62	85.02	85.02	85.02	-0.99%	500
Jan 21, 2025	85.65	85.88	85.65	85.87	85.87	0.89%	1,786
Jan 17, 2025	85.30	85.30	84.44	85.11	85.11	0.39%	3,162
Jan 16, 2025	84.23	84.78	84.23	84.78	84.78	0.49%	1,338
Jan 15, 2025	84.80	84.80	84.10	84.37	84.37	1.29%	2,096
Jan 14, 2025	82.82	83.30	82.82	83.30	83.30	1.18%	723
Jan 13, 2025	81.10	82.32	81.10	82.32	82.32	1.29%	595
Jan 10, 2025	81.80	81.80	81.22	81.27	81.27	-1.33%	4,084
Jan 8, 2025	82.05	82.47	81.64	82.37	82.37	-0.10%	4,452
Jan 7, 2025	83.17	83.17	82.45	82.45	82.45	-0.19%	1,906
Jan 6, 2025	83.86	83.86	82.60	82.60	82.60	-0.18%	4,277
Jan 3, 2025	82.26	82.77	82.18	82.75	82.75	0.62%	20,182
Jan 2, 2025	83.12	83.12	81.88	82.24	82.24	-0.29%	2,475
Dec 31, 2024	82.48	82.67	82.20	82.48	82.48	0.53%	3,874
Dec 30, 2024	81.94	82.27	81.32	82.05	82.05	-0.38%	2,233
Dec 27, 2024	82.58	82.58	82.18	82.36	82.36	-0.74%	2,224
Dec 26, 2024	82.32	82.97	82.32	82.97	82.97	0.27%	1,647
Dec 24, 2024	82.45	82.75	82.45	82.75	82.75	0.79%	1,395
Dec 23, 2024	81.58	82.10	81.47	82.10	82.10	0.32%	1,348
Dec 20, 2024	80.84	82.27	80.84	81.83	81.83	1.00%	1,563
Dec 19, 2024	81.40	81.41	81.01	81.02	81.02	-0.45%	2,579
Dec 18, 2024	84.26	84.26	81.35	81.38	81.38	-3.06%	3,943
Dec 17, 2024	84.54	84.54	83.85	83.95	83.95	-1.10%	13,825
Dec 16, 2024	85.16	85.41	84.81	84.88	84.88	-0.73%	1,617
Dec 13, 2024	85.58	85.58	85.34	85.50	85.50	-1.23%	1,956
Dec 12, 2024	86.89	86.89	86.57	86.57	85.99	-0.70%	3,941
Dec 11, 2024	87.51	87.51	86.97	87.18	86.59	0.30%	1,824
Dec 10, 2024	86.62	87.42	86.62	86.92	86.34	-0.60%	2,709
Dec 9, 2024	87.68	88.17	87.36	87.45	86.86	-0.13%	2,670
Dec 6, 2024	87.83	87.83	87.33	87.56	86.97	-0.50%	3,989
Dec 5, 2024	88.70	88.70	87.91	87.99	87.40	-0.54%	1,376
Dec 4, 2024	88.49	88.49	87.98	88.47	87.88	-0.53%	14,676
Dec 3, 2024	89.45	89.45	88.88	88.94	88.35	-0.65%	2,387
Dec 2, 2024	89.16	89.56	89.06	89.52	88.92	-0.25%	1,338
Nov 29, 2024	89.62	89.74	89.62	89.74	89.14	0.24%	611
Nov 27, 2024	89.80	89.80	89.52	89.52	88.92	0.15%	3,938
Nov 26, 2024	89.33	89.42	89.07	89.39	88.79	-0.85%	31,912
Nov 25, 2024	90.28	90.30	90.16	90.16	89.56	1.36%	1,007
Nov 22, 2024	88.04	88.95	88.04	88.95	88.36	1.34%	752
Nov 21, 2024	87.69	87.93	87.66	87.78	87.19	1.52%	1,797
Nov 20, 2024	86.10	86.46	86.03	86.46	85.88	0.20%	1,091
Nov 19, 2024	85.84	86.29	85.84	86.29	85.71	-0.50%	2,206
Nov 18, 2024	86.83	87.05	86.72	86.72	86.14	0.28%	3,200
Nov 15, 2024	86.50	86.57	86.29	86.48	85.90	-0.39%	1,857
Nov 14, 2024	86.94	86.94	86.82	86.82	86.24	-0.50%	1,050
Nov 13, 2024	87.69	87.74	87.26	87.26	86.67	-0.15%	1,462
Nov 12, 2024	87.66	87.66	87.39	87.39	86.80	-1.06%	281
Nov 11, 2024	88.25	88.41	88.25	88.32	87.73	1.18%	1,995
Nov 8, 2024	87.29	87.29	87.29	87.29	86.71	0.19%	196
Nov 7, 2024	87.49	87.53	87.13	87.13	86.54	-0.65%	435
Nov 6, 2024	86.77	87.70	86.77	87.70	87.11	4.83%	2,222
Nov 5, 2024	82.35	83.66	82.35	83.66	83.10	1.25%	2,110
Nov 4, 2024	82.99	83.16	82.63	82.63	82.08	0.22%	3,148
Nov 1, 2024	83.22	83.22	82.45	82.45	81.89	-0.37%	672
Oct 31, 2024	83.51	83.51	82.76	82.76	82.20	-0.96%	834
Oct 30, 2024	83.61	84.20	83.56	83.56	83.00	0.17%	1,018
Oct 29, 2024	83.59	83.59	83.28	83.42	82.86	-0.91%	2,302
Oct 28, 2024	83.80	84.18	83.80	84.18	83.62	1.12%	1,695
Oct 25, 2024	83.70	83.70	83.19	83.25	82.69	-0.70%	2,350
Oct 24, 2024	83.63	83.84	83.43	83.84	83.27	0.37%	2,073
Oct 23, 2024	83.53	83.60	83.02	83.52	82.96	-0.41%	6,813
Oct 22, 2024	83.53	83.87	83.53	83.87	83.31	-0.36%	1,279
Oct 21, 2024	84.41	84.41	84.10	84.17	83.61	-1.67%	903
Oct 18, 2024	85.61	85.61	85.26	85.60	85.03	-0.08%	2,963
Oct 17, 2024	85.65	85.67	85.17	85.67	85.09	0.15%	5,237
Oct 16, 2024	84.94	85.60	84.94	85.54	84.97	1.29%	2,187
Oct 15, 2024	85.37	85.37	84.38	84.45	83.88	-0.48%	1,824
Oct 14, 2024	84.30	84.85	84.29	84.85	84.28	0.50%	786
Oct 11, 2024	84.31	84.42	84.31	84.42	83.86	1.32%	1,224
Oct 10, 2024	83.24	83.33	83.09	83.32	82.76	-0.17%	3,517
Oct 9, 2024	83.59	83.59	83.46	83.46	82.90	0.44%	1,434
Oct 8, 2024	83.03	83.23	83.02	83.10	82.54	-0.48%	10,406
Oct 7, 2024	83.85	83.85	83.11	83.50	82.94	-0.85%	7,358
Oct 4, 2024	84.04	84.22	83.81	84.22	83.65	1.00%	1,474
Oct 3, 2024	82.81	83.38	82.81	83.38	82.82	-0.27%	710
Oct 2, 2024	83.62	83.75	83.60	83.61	83.04	-0.47%	1,047
Oct 1, 2024	83.48	84.16	83.48	84.00	83.44	-0.58%	11,379
Sep 30, 2024	84.08	84.49	84.08	84.49	83.92	0.27%	2,231
Sep 27, 2024	84.77	84.78	84.05	84.27	83.70	0.72%	2,097