FAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	97.05	97.76	97.05	97.70	97.70	-0.29%	2,084
Feb 26, 2026	98.04	98.14	97.98	97.98	97.98	0.56%	560
Feb 25, 2026	97.72	97.72	97.43	97.43	97.43	-0.23%	747
Feb 24, 2026	97.50	97.80	97.22	97.66	97.66	0.49%	1,380
Feb 23, 2026	97.19	97.19	97.19	97.19	97.19	-1.49%	368
Feb 20, 2026	98.06	98.66	98.00	98.66	98.65	0.36%	1,691
Feb 19, 2026	98.11	98.30	98.02	98.30	98.30	-0.18%	933
Feb 18, 2026	97.77	98.48	97.77	98.48	98.48	0.58%	645
Feb 17, 2026	98.19	98.19	97.41	97.91	97.91	-0.33%	8,985
Feb 13, 2026	97.26	98.55	97.26	98.24	98.24	0.91%	1,041
Feb 12, 2026	99.16	99.16	96.71	97.36	97.35	-1.15%	1,804
Feb 11, 2026	98.57	98.64	98.32	98.49	98.49	0.46%	2,285
Feb 10, 2026	97.83	98.17	97.82	98.04	98.04	0.41%	3,008
Feb 9, 2026	97.50	97.85	97.25	97.64	97.64	-0.42%	1,475
Feb 6, 2026	97.73	98.05	97.73	98.05	98.05	1.79%	955
Feb 5, 2026	96.63	96.78	96.10	96.32	96.32	-0.77%	1,150
Feb 4, 2026	96.82	97.07	96.82	97.07	97.07	2.12%	3,003
Feb 3, 2026	95.05	95.05	95.05	95.05	95.05	0.74%	281
Feb 2, 2026	94.06	94.35	93.95	94.35	94.35	0.46%	43,962
Jan 30, 2026	93.37	93.92	93.37	93.92	93.92	0.15%	574
Jan 29, 2026	93.38	93.78	93.38	93.78	93.78	0.68%	592
Jan 28, 2026	93.58	93.58	93.02	93.15	93.15	-0.35%	1,025
Jan 27, 2026	93.45	93.48	93.45	93.48	93.48	-0.01%	942
Jan 26, 2026	93.21	93.48	93.21	93.48	93.48	0.15%	803
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