FAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	93.57	93.57	93.23	93.35	93.35	-0.86%	903
Jan 22, 2026	93.97	94.53	93.97	94.16	94.16	0.09%	944
Jan 21, 2026	93.94	94.07	93.94	94.07	94.07	2.17%	605
Jan 20, 2026	92.44	92.59	92.05	92.08	92.08	-1.21%	1,753
Jan 16, 2026	93.18	93.25	93.09	93.20	93.20	-0.49%	1,142
Jan 15, 2026	93.49	93.86	93.49	93.66	93.66	0.68%	1,175
Jan 14, 2026	92.10	93.12	92.10	93.03	93.03	0.73%	1,653
Jan 13, 2026	92.35	92.35	92.35	92.35	92.35	-0.16%	406
Jan 12, 2026	92.35	92.61	92.24	92.50	92.50	-0.39%	3,470
Jan 9, 2026	92.49	92.89	92.49	92.86	92.86	0.45%	1,378
Jan 8, 2026	89.54	92.44	89.54	92.44	92.44	1.80%	883
Jan 7, 2026	90.81	90.81	90.81	90.81	90.81	-1.11%	566
Jan 6, 2026	91.71	91.82	91.71	91.82	91.82	1.00%	523
Jan 5, 2026	90.43	91.08	90.43	90.92	90.92	1.12%	1,852
Jan 2, 2026	88.96	89.91	88.96	89.91	89.91	0.85%	2,293
Dec 31, 2025	89.87	89.87	89.16	89.16	89.15	-0.81%	1,230
Dec 30, 2025	89.94	90.02	89.88	89.88	89.88	-0.01%	1,807
Dec 29, 2025	89.76	89.92	89.76	89.89	89.89	-0.17%	1,521
Dec 26, 2025	90.05	90.05	90.05	90.05	90.05	-0.04%	382
Dec 24, 2025	89.64	90.08	89.64	90.08	90.08	0.36%	189
Dec 23, 2025	89.83	89.92	89.76	89.76	89.76	-0.34%	909
Dec 22, 2025	89.85	90.07	89.85	90.07	90.07	0.56%	815
Dec 19, 2025	89.48	89.59	89.48	89.56	89.56	-0.16%	1,433
Dec 18, 2025	90.17	90.17	89.70	89.70	89.70	-0.11%	598
Dec 17, 2025	89.80	89.80	89.80	89.80	89.80	0.28%	353
Dec 16, 2025	90.21	90.21	89.38	89.55	89.55	-1.04%	2,226
Dec 15, 2025	90.28	90.48	90.28	90.48	90.48	0.12%	1,300
Dec 12, 2025	91.26	91.26	90.14	90.37	90.37	-0.91%	1,512
Dec 11, 2025	91.31	91.31	91.20	91.20	90.69	0.75%	977
Dec 10, 2025	88.81	90.52	88.81	90.52	90.01	2.08%	1,181
Dec 9, 2025	88.90	88.90	88.68	88.68	88.17	0.14%	476
Dec 8, 2025	88.93	88.93	88.55	88.55	88.05	-0.72%	948
Dec 5, 2025	89.61	89.67	89.20	89.20	88.69	0.08%	3,295
Dec 4, 2025	89.28	89.28	89.01	89.12	88.62	-0.28%	1,263
Dec 3, 2025	89.44	89.44	89.31	89.37	88.87	1.15%	1,045
Dec 2, 2025	88.15	88.35	88.15	88.35	87.85	-0.28%	1,185
Dec 1, 2025	88.90	88.93	88.60	88.60	88.10	-0.29%	1,955
Nov 28, 2025	88.67	88.95	88.67	88.86	88.36	0.35%	1,453
Nov 26, 2025	88.23	88.75	88.23	88.55	88.05	0.81%	762
Nov 25, 2025	87.29	87.98	87.28	87.84	87.34	1.88%	3,949
Nov 24, 2025	86.18	86.22	86.08	86.22	85.73	0.38%	1,100
Nov 21, 2025	84.92	86.14	84.82	85.89	85.41	2.55%	2,184
Nov 20, 2025	85.58	85.58	83.76	83.76	83.28	-0.81%	1,564
Nov 19, 2025	84.75	84.75	84.18	84.44	83.96	-0.57%	1,279
Nov 18, 2025	85.19	85.19	84.92	84.92	84.44	0.51%	808
Nov 17, 2025	85.77	85.85	84.49	84.49	84.01	-1.85%	2,200
Nov 14, 2025	86.04	86.20	85.65	86.08	85.59	-0.27%	6,569
Nov 13, 2025	87.16	87.16	86.31	86.31	85.82	-0.77%	5,059
Nov 12, 2025	87.12	87.12	86.98	86.98	86.49	0.19%	298
Nov 11, 2025	86.03	87.00	86.03	86.81	86.32	0.78%	1,223