FAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	83.51	83.51	82.75	82.75	82.75	-0.97%	932
Oct 30, 2024	83.61	84.20	83.56	83.56	83.56	0.17%	1,163
Oct 29, 2024	83.59	83.59	83.28	83.42	83.42	-0.90%	2,302
Oct 28, 2024	83.80	84.18	83.80	84.18	84.18	1.12%	1,700
Oct 25, 2024	83.70	83.70	83.19	83.25	83.25	-0.70%	2,400
Oct 24, 2024	83.63	83.84	83.43	83.84	83.84	0.38%	2,100
Oct 23, 2024	83.53	83.60	83.02	83.52	83.52	-0.42%	6,813
Oct 22, 2024	83.53	83.87	83.53	83.87	83.87	-0.36%	1,300
Oct 21, 2024	84.41	84.41	84.10	84.17	84.17	-1.67%	903
Oct 18, 2024	85.61	85.61	85.26	85.60	85.60	-0.07%	3,000
Oct 17, 2024	85.65	85.66	85.17	85.66	85.66	0.14%	5,237
Oct 16, 2024	84.94	85.60	84.94	85.54	85.54	1.29%	2,200
Oct 15, 2024	85.37	85.37	84.38	84.45	84.45	-0.47%	1,832
Oct 14, 2024	84.30	84.85	84.29	84.85	84.85	0.51%	800
Oct 11, 2024	84.31	84.42	84.31	84.42	84.42	1.32%	1,224
Oct 10, 2024	83.24	83.33	83.09	83.32	83.32	-0.17%	3,517
Oct 9, 2024	83.59	83.59	83.46	83.46	83.46	0.43%	1,434
Oct 8, 2024	83.03	83.23	83.02	83.10	83.10	-0.48%	10,406
Oct 7, 2024	83.85	83.85	83.11	83.50	83.50	-0.85%	7,400
Oct 4, 2024	84.04	84.22	83.81	84.22	84.22	1.01%	1,500
Oct 3, 2024	82.81	83.38	82.81	83.38	83.38	-0.26%	710
Oct 2, 2024	83.62	83.75	83.60	83.60	83.60	-0.48%	1,047
Oct 1, 2024	83.48	84.16	83.48	84.00	84.00	-0.58%	11,477
Sep 30, 2024	84.08	84.49	84.08	84.49	84.49	0.27%	2,231
Sep 27, 2024	84.77	84.78	84.05	84.26	84.26	0.72%	2,100
Sep 26, 2024	83.62	83.69	83.28	83.66	83.66	0.20%	4,100
Sep 25, 2024	84.01	84.01	83.49	83.49	83.05	-1.10%	900
Sep 24, 2024	84.95	84.95	84.42	84.42	83.97	-0.13%	626
Sep 23, 2024	84.69	84.69	84.24	84.53	84.07	0.30%	3,132
Sep 20, 2024	84.11	84.60	84.11	84.28	83.83	-0.87%	1,000
Sep 19, 2024	84.75	85.16	84.75	85.02	84.57	1.32%	12,021
Sep 18, 2024	84.01	84.48	83.65	83.91	83.47	0.02%	1,700
Sep 17, 2024	83.65	84.33	83.65	83.89	83.44	0.64%	900
Sep 16, 2024	83.17	83.36	83.17	83.36	82.91	0.81%	2,516
Sep 13, 2024	82.69	82.69	82.69	82.69	82.25	1.83%	513
Sep 12, 2024	81.00	81.20	80.92	81.20	80.77	0.72%	2,236
Sep 11, 2024	79.13	80.62	79.13	80.62	80.19	-0.24%	949
Sep 10, 2024	81.34	81.34	80.42	80.81	80.38	-0.63%	10,000
Sep 9, 2024	81.59	81.92	81.32	81.32	80.88	0.09%	8,900
Sep 6, 2024	81.72	81.72	81.13	81.25	80.82	-1.24%	600
Sep 5, 2024	82.60	83.09	82.24	82.27	81.83	-0.86%	1,422
Sep 4, 2024	83.07	83.07	82.98	82.98	82.53	-0.24%	848
Sep 3, 2024	83.53	83.53	83.18	83.18	82.74	-1.61%	1,900
Aug 30, 2024	84.09	84.54	84.09	84.54	84.08	0.67%	417
Aug 29, 2024	84.06	84.35	83.87	83.98	83.53	0.33%	1,106
Aug 28, 2024	83.75	83.75	83.53	83.70	83.25	-0.14%	708
Aug 27, 2024	84.12	84.12	83.67	83.82	83.37	-0.60%	2,316
Aug 26, 2024	84.71	84.71	84.33	84.33	83.88	0.25%	608
Aug 23, 2024	83.85	84.12	83.85	84.12	83.67	2.39%	1,009
Aug 22, 2024	82.55	82.55	82.16	82.16	81.72	-0.32%	900
Aug 21, 2024	82.22	82.42	82.22	82.42	81.98	0.82%	700
Aug 20, 2024	82.36	82.36	81.75	81.75	81.31	-0.98%	2,514
Aug 19, 2024	82.18	82.56	82.18	82.56	82.12	0.81%	1,800
Aug 16, 2024	81.87	81.91	81.86	81.90	81.47	0.45%	27,101
Aug 15, 2024	81.26	81.69	81.19	81.53	81.09	1.51%	2,000
Aug 14, 2024	80.42	80.42	80.12	80.32	79.89	0.06%	14,100
Aug 13, 2024	79.60	80.36	79.60	80.27	79.84	1.02%	14,135
Aug 12, 2024	79.68	79.70	79.46	79.46	79.04	-0.89%	9,700
Aug 9, 2024	79.94	80.22	79.86	80.17	79.74	-0.01%	6,400
Aug 8, 2024	79.49	80.29	79.49	80.18	79.75	1.62%	2,200
Aug 7, 2024	80.34	80.58	78.90	78.90	78.48	-0.60%	2,531
Aug 6, 2024	79.78	80.04	79.26	79.38	78.96	0.40%	2,707
Aug 5, 2024	78.56	79.19	78.02	79.06	78.64	-2.53%	8,540
Aug 2, 2024	81.02	81.11	80.88	81.11	80.68	-2.75%	1,000
Aug 1, 2024	85.29	85.29	82.96	83.40	82.96	-2.07%	1,805
Jul 31, 2024	85.48	86.12	85.16	85.16	84.70	0.08%	2,400
Jul 30, 2024	84.59	85.09	84.59	85.09	84.63	0.96%	3,438
Jul 29, 2024	84.34	84.34	84.10	84.28	83.82	-0.27%	1,800
Jul 26, 2024	84.34	84.58	84.21	84.51	84.05	1.59%	3,200
Jul 25, 2024	82.42	83.71	82.42	83.19	82.74	0.91%	3,545
Jul 24, 2024	83.19	83.19	82.25	82.44	82.00	-0.72%	3,533
Jul 23, 2024	82.91	83.13	82.91	83.04	82.59	-0.06%	1,721
Jul 22, 2024	82.59	83.09	82.55	83.09	82.65	0.50%	2,704
Jul 19, 2024	83.47	83.47	82.44	82.68	82.24	-0.74%	2,600
Jul 18, 2024	84.63	84.63	83.23	83.30	82.85	-0.86%	13,424
Jul 17, 2024	84.43	84.43	84.02	84.02	83.57	0.36%	4,200
Jul 16, 2024	82.88	83.72	82.88	83.72	83.27	2.51%	1,700
Jul 15, 2024	81.29	81.93	81.29	81.67	81.23	0.80%	1,434
Jul 12, 2024	80.62	81.29	80.62	81.02	80.59	0.66%	6,035
Jul 11, 2024	80.05	80.49	80.05	80.49	80.06	2.74%	32,900
Jul 10, 2024	77.76	78.34	77.76	78.34	77.92	0.90%	8,300
Jul 9, 2024	77.52	78.04	77.52	77.64	77.22	-0.23%	52,622
Jul 8, 2024	78.12	78.12	77.64	77.82	77.40	0.23%	5,500
Jul 5, 2024	78.36	78.36	77.43	77.64	77.23	-0.88%	1,400
Jul 3, 2024	78.52	78.52	78.31	78.33	77.91	-0.14%	2,500
Jul 2, 2024	78.41	78.44	78.11	78.44	78.02	0.27%	8,147
Jul 1, 2024	79.09	79.09	78.21	78.23	77.81	-0.67%	5,142
Jun 28, 2024	78.51	78.78	78.51	78.76	78.34	0.74%	4,032
Jun 27, 2024	77.89	78.19	77.80	78.18	77.76	-0.43%	2,003
Jun 26, 2024	78.39	78.52	78.22	78.52	77.72	-0.20%	5,828
Jun 25, 2024	78.91	78.91	78.68	78.68	77.88	-1.09%	1,337
Jun 24, 2024	79.26	79.75	79.26	79.55	78.74	1.16%	2,200
Jun 21, 2024	78.51	78.64	78.35	78.64	77.84	0.10%	2,300
Jun 20, 2024	78.56	78.58	78.40	78.56	77.76	0.34%	7,900
Jun 18, 2024	78.50	78.56	78.25	78.29	77.49	-0.06%	30,200
Jun 17, 2024	77.71	78.34	77.35	78.34	77.54	0.94%	2,000
Jun 14, 2024	77.77	77.77	77.43	77.61	76.82	-1.20%	1,403
Jun 13, 2024	78.85	78.85	78.11	78.55	77.75	-0.65%	3,541
Jun 12, 2024	79.79	79.79	79.06	79.06	78.25	0.50%	1,112
Jun 11, 2024	78.42	78.77	78.42	78.67	77.87	-0.63%	1,948