FAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	98.67	98.67	98.52	98.52	-	-0.59%	355
Jun 2, 2026	98.55	99.12	98.55	99.11	99.11	0.47%	640
Jun 1, 2026	98.69	98.69	98.65	98.65	98.65	0.10%	547
May 29, 2026	98.70	98.95	98.55	98.55	98.55	-0.24%	1,098
May 28, 2026	98.59	98.94	98.59	98.78	98.78	0.14%	2,724
May 27, 2026	98.95	98.95	98.65	98.65	98.65	0.25%	1,048
May 26, 2026	98.24	98.52	98.24	98.41	98.41	0.21%	985
May 22, 2026	97.94	98.20	97.77	98.20	98.20	0.76%	7,991
May 21, 2026	96.41	97.46	96.41	97.46	97.46	0.27%	1,204
May 20, 2026	96.92	97.20	96.88	97.20	97.19	1.37%	998
May 19, 2026	96.01	96.30	95.88	95.88	95.88	-0.44%	1,561
May 18, 2026	96.32	96.32	96.24	96.31	96.31	1.17%	932
May 15, 2026	95.35	95.35	95.19	95.19	95.19	-1.08%	687
May 14, 2026	95.93	96.50	95.93	96.23	96.23	0.42%	1,426
May 13, 2026	96.25	96.25	95.60	95.83	95.83	-0.86%	2,508
May 12, 2026	96.00	96.66	96.00	96.66	96.66	-0.17%	1,660
May 11, 2026	97.11	97.18	91.63	96.83	96.83	-0.99%	2,980
May 8, 2026	97.88	97.98	97.80	97.80	97.80	-0.04%	1,854
May 7, 2026	98.21	98.29	97.72	97.84	97.84	-0.80%	2,702
May 6, 2026	98.76	98.76	98.63	98.63	98.63	0.38%	6,955
May 5, 2026	97.69	98.31	97.69	98.25	98.25	0.69%	1,077
May 4, 2026	98.11	98.11	97.44	97.58	97.58	-1.20%	852
May 1, 2026	99.04	99.04	98.76	98.76	98.76	-0.41%	1,238
Apr 30, 2026	98.67	99.17	98.67	99.17	99.17	1.17%	802
Apr 29, 2026	98.20	98.20	97.79	98.02	98.02	-0.66%	941
Apr 28, 2026	98.86	98.86	98.56	98.67	98.67	0.03%	1,511
Apr 27, 2026	98.76	98.76	98.63	98.63	98.63	0.28%	495
Apr 24, 2026	98.58	98.58	98.36	98.36	98.36	-0.54%	579
Apr 23, 2026	98.33	98.89	98.33	98.89	98.89	0.19%	835
Apr 22, 2026	98.98	98.98	98.71	98.71	98.71	-0.25%	1,638
Apr 21, 2026	99.37	99.76	98.96	98.96	98.96	-0.35%	1,484
Apr 20, 2026	99.35	99.39	99.30	99.30	99.30	0.41%	3,636
Apr 17, 2026	99.01	99.17	98.83	98.90	98.90	1.46%	6,191
Apr 16, 2026	96.97	97.64	96.97	97.47	97.47	0.40%	2,646
Apr 15, 2026	97.14	97.32	96.90	97.08	97.08	-0.15%	740
Apr 14, 2026	97.07	97.30	97.07	97.23	97.23	0.08%	1,752
Apr 13, 2026	96.15	97.16	95.95	97.16	97.16	0.73%	6,379
Apr 10, 2026	97.01	97.01	96.25	96.45	96.45	-0.65%	2,674
Apr 9, 2026	96.63	97.08	96.62	97.08	97.08	0.44%	840
Apr 8, 2026	95.90	96.65	95.90	96.65	96.65	1.56%	2,770
Apr 7, 2026	95.19	95.26	94.90	95.16	95.16	-0.03%	3,914
Apr 6, 2026	94.36	95.19	94.36	95.19	95.19	0.45%	1,923
Apr 2, 2026	93.81	94.85	93.81	94.77	94.77	0.27%	1,854
Apr 1, 2026	94.20	94.91	94.20	94.51	94.51	-0.04%	3,104
Mar 31, 2026	94.47	94.58	94.28	94.55	94.55	1.17%	2,383
Mar 30, 2026	94.28	94.28	93.46	93.46	93.46	-0.22%	1,025
Mar 27, 2026	94.16	94.16	93.66	93.66	93.66	-0.90%	456
Mar 26, 2026	94.90	94.90	94.51	94.51	94.51	0.08%	553
Mar 25, 2026	94.48	94.80	94.48	94.80	94.43	0.59%	797
Mar 24, 2026	93.68	94.39	93.68	94.24	93.88	0.86%	733