FAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	83.62	83.69	83.28	83.66	83.10	0.20%	4,050
Sep 25, 2024	84.01	84.01	83.49	83.49	82.49	-1.10%	855
Sep 24, 2024	84.95	84.95	84.42	84.42	83.41	-0.13%	626
Sep 23, 2024	84.69	84.69	84.24	84.53	83.51	0.29%	3,132
Sep 20, 2024	84.11	84.60	84.11	84.28	83.27	-0.87%	991
Sep 19, 2024	84.75	85.16	84.75	85.03	84.01	1.32%	12,021
Sep 18, 2024	84.01	84.48	83.65	83.91	82.91	0.03%	1,688
Sep 17, 2024	83.65	84.33	83.65	83.89	82.88	0.63%	869
Sep 16, 2024	83.17	83.36	83.17	83.36	82.36	0.81%	2,516
Sep 13, 2024	82.69	82.69	82.69	82.69	81.70	1.84%	513
Sep 12, 2024	81.00	81.20	80.92	81.20	80.23	0.72%	2,236
Sep 11, 2024	79.13	80.62	79.13	80.62	79.66	-0.23%	949
Sep 10, 2024	81.34	81.34	80.42	80.81	79.84	-0.63%	9,996
Sep 9, 2024	81.59	81.92	81.32	81.32	80.35	0.08%	8,856
Sep 6, 2024	81.72	81.72	81.13	81.25	80.28	-1.24%	569
Sep 5, 2024	82.60	83.09	82.24	82.27	81.28	-0.85%	1,422
Sep 4, 2024	83.07	83.07	82.98	82.98	81.98	-0.25%	848
Sep 3, 2024	83.53	83.53	83.19	83.19	82.19	-1.60%	1,860
Aug 30, 2024	84.09	84.54	84.09	84.54	83.52	0.66%	417
Aug 29, 2024	84.06	84.36	83.87	83.98	82.98	0.34%	1,106
Aug 28, 2024	83.75	83.75	83.53	83.70	82.70	-0.14%	708
Aug 27, 2024	84.12	84.12	83.67	83.82	82.82	-0.60%	2,316
Aug 26, 2024	84.71	84.71	84.33	84.33	83.32	0.25%	608
Aug 23, 2024	83.85	84.12	83.85	84.12	83.11	2.38%	1,009
Aug 22, 2024	82.55	82.55	82.16	82.16	81.18	-0.31%	877
Aug 21, 2024	82.23	82.42	82.23	82.42	81.43	0.82%	666
Aug 20, 2024	82.36	82.36	81.75	81.75	80.77	-0.98%	2,514
Aug 19, 2024	82.18	82.56	82.18	82.56	81.57	0.80%	1,762
Aug 16, 2024	81.87	81.91	81.86	81.90	80.92	0.46%	27,101
Aug 15, 2024	81.26	81.69	81.19	81.53	80.55	1.51%	1,959
Aug 14, 2024	80.42	80.42	80.12	80.32	79.36	0.06%	14,073
Aug 13, 2024	79.60	80.36	79.60	80.27	79.31	1.02%	14,135
Aug 12, 2024	79.68	79.70	79.46	79.46	78.51	-0.89%	9,682
Aug 9, 2024	79.94	80.22	79.86	80.17	79.21	-0.01%	6,387
Aug 8, 2024	79.49	80.29	79.49	80.18	79.22	1.62%	2,199
Aug 7, 2024	80.34	80.58	78.90	78.90	77.96	-0.61%	2,531
Aug 6, 2024	79.78	80.04	79.26	79.38	78.43	0.41%	2,707