FAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	104.00	104.00	103.50	103.59	103.59	-0.52%	69,505
Jul 17, 2026	104.93	105.83	103.91	104.13	104.13	-0.49%	30,648
Jul 16, 2026	103.22	104.64	103.22	104.64	104.64	1.87%	17,598
Jul 15, 2026	103.00	103.36	102.70	102.72	102.72	0.28%	11,707
Jul 14, 2026	102.94	102.94	102.24	102.43	102.43	-0.39%	47,725
Jul 13, 2026	102.44	103.50	102.44	102.84	102.84	0.68%	18,981
Jul 10, 2026	102.22	102.34	101.87	102.15	102.14	0.65%	32,944
Jul 9, 2026	101.59	101.76	101.49	101.49	101.49	0.30%	143,551
Jul 8, 2026	102.16	102.16	101.15	101.18	101.18	-1.38%	3,302
Jul 7, 2026	103.06	103.06	102.60	102.60	102.60	0.21%	2,506
Jul 6, 2026	102.20	102.39	102.04	102.39	102.39	-0.23%	2,332
Jul 2, 2026	102.18	102.63	102.16	102.63	102.63	0.75%	5,217
Jul 1, 2026	102.27	102.27	101.86	101.86	101.86	0.36%	755
Jun 30, 2026	101.96	101.96	101.50	101.50	101.50	-0.46%	755
Jun 29, 2026	102.64	102.64	101.80	101.96	101.96	-0.37%	1,410
Jun 26, 2026	102.23	102.34	102.23	102.34	102.34	1.10%	352
Jun 25, 2026	102.14	102.14	101.10	101.22	101.22	0.44%	1,504
Jun 24, 2026	101.30	101.33	101.12	101.12	100.78	0.98%	7,580
Jun 23, 2026	99.97	100.24	99.97	100.14	99.80	0.70%	1,283
Jun 22, 2026	99.99	99.99	99.45	99.45	99.11	0.12%	734
Jun 18, 2026	99.21	99.33	99.21	99.33	98.99	0.34%	635
Jun 17, 2026	100.99	100.99	98.79	98.99	98.65	-1.86%	944
Jun 16, 2026	101.14	101.14	100.86	100.86	100.52	0.12%	394
Jun 15, 2026	102.08	102.08	100.75	100.75	100.40	-0.78%	1,391
Jun 12, 2026	101.50	101.54	101.45	101.54	101.19	0.83%	667
Jun 11, 2026	99.92	100.71	99.92	100.71	100.36	1.08%	924
Jun 10, 2026	100.41	100.63	99.63	99.63	99.29	-0.54%	1,557
Jun 9, 2026	100.37	100.37	99.30	100.17	99.82	1.06%	1,732
Jun 8, 2026	99.68	99.68	99.12	99.12	98.77	-0.07%	1,098
Jun 5, 2026	99.62	99.62	99.18	99.18	98.84	-0.17%	677
Jun 4, 2026	99.51	99.51	98.37	99.35	99.01	1.04%	4,067
Jun 3, 2026	98.67	98.67	98.33	98.33	97.99	-0.79%	649
Jun 2, 2026	98.55	99.12	98.55	99.11	98.77	0.47%	640
Jun 1, 2026	98.69	98.69	98.65	98.65	98.31	0.10%	547
May 29, 2026	98.70	98.95	98.55	98.55	98.21	-0.24%	1,098
May 28, 2026	98.59	98.94	98.59	98.78	98.44	0.14%	2,724
May 27, 2026	98.95	98.95	98.65	98.65	98.31	0.25%	1,048
May 26, 2026	98.24	98.52	98.24	98.41	98.07	0.21%	985
May 22, 2026	97.94	98.20	97.77	98.20	97.86	0.76%	7,991
May 21, 2026	96.41	97.46	96.41	97.46	97.12	0.27%	1,204
May 20, 2026	96.92	97.20	96.88	97.20	96.86	1.37%	998
May 19, 2026	96.01	96.30	95.88	95.88	95.55	-0.44%	1,561
May 18, 2026	96.32	96.32	96.24	96.31	95.98	1.17%	932
May 15, 2026	95.35	95.35	95.19	95.19	94.86	-1.08%	687
May 14, 2026	95.93	96.50	95.93	96.23	95.90	0.42%	1,426
May 13, 2026	96.25	96.25	95.60	95.83	95.50	-0.86%	2,508
May 12, 2026	96.00	96.66	96.00	96.66	96.33	-0.17%	1,660
May 11, 2026	97.11	97.18	91.63	96.83	96.50	-0.99%	2,980
May 8, 2026	97.88	97.98	97.80	97.80	97.46	-0.04%	1,854
May 7, 2026	98.21	98.29	97.72	97.84	97.50	-0.80%	2,702