ADX:FAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	16.80	17.40	16.36	17.40	17.40	3.57%	5,549,312
Mar 13, 2026	17.10	17.44	16.36	16.80	16.80	-2.21%	7,786,249
Mar 12, 2026	17.98	17.98	17.10	17.18	17.18	-4.56%	7,122,051
Mar 11, 2026	18.64	19.10	17.90	18.00	18.00	-3.23%	5,566,727
Mar 10, 2026	17.70	19.50	17.70	18.60	18.60	2.20%	14,797,390
Mar 9, 2026	17.32	18.20	17.32	18.20	18.20	0.33%	10,042,230
Mar 6, 2026	18.50	18.60	17.74	18.14	18.14	-1.52%	4,307,162
Mar 5, 2026	17.72	18.42	17.72	18.42	18.42	-1.18%	18,937,010
Mar 4, 2026	18.64	19.70	18.64	18.64	18.64	-4.99%	2,718,334
Feb 27, 2026	20.20	20.26	19.62	19.62	19.62	-2.39%	10,814,350
Feb 26, 2026	20.44	20.44	20.10	20.10	20.10	-1.66%	4,700,609
Feb 25, 2026	20.70	20.70	20.34	20.44	20.44	-1.26%	4,788,044
Feb 24, 2026	20.50	20.74	20.44	20.70	20.70	0.98%	6,116,457
Feb 23, 2026	20.00	20.56	20.00	20.50	20.50	2.50%	4,770,666
Feb 20, 2026	20.00	20.10	19.84	20.00	20.00	-0.40%	4,779,947
Feb 19, 2026	20.70	20.70	19.96	20.08	20.08	-3.00%	5,416,851
Feb 18, 2026	20.06	20.70	19.94	20.70	20.70	3.19%	5,347,657
Feb 17, 2026	20.02	20.06	19.72	20.06	20.06	0.10%	2,647,196
Feb 16, 2026	20.18	20.18	19.88	20.04	20.04	-0.60%	1,969,389
Feb 13, 2026	20.02	20.18	19.94	20.16	20.16	0.80%	2,524,366
Feb 12, 2026	20.00	20.18	19.92	20.00	20.00	-	7,773,873
Feb 11, 2026	19.90	20.02	19.90	20.00	20.00	0.30%	4,896,876
Feb 10, 2026	19.80	19.94	19.66	19.94	19.94	0.61%	4,610,493
Feb 9, 2026	19.96	20.04	19.64	19.82	19.82	-0.70%	5,652,957
Feb 6, 2026	19.90	20.02	19.82	19.96	19.96	-0.10%	4,906,255
Feb 5, 2026	19.96	20.04	19.70	19.98	19.98	0.10%	5,164,992
Feb 4, 2026	19.78	20.06	19.54	19.96	19.96	0.81%	8,047,218
Feb 3, 2026	18.82	19.80	18.74	19.80	19.80	5.66%	13,075,360
Feb 2, 2026	18.56	18.76	18.46	18.74	18.74	0.75%	5,808,458
Jan 30, 2026	18.86	18.86	18.60	18.60	18.60	-1.38%	5,537,238
Jan 29, 2026	18.88	19.04	18.84	18.86	18.86	-0.11%	6,474,337
Jan 28, 2026	18.62	19.00	18.62	18.88	18.88	0.75%	9,033,675
Jan 27, 2026	18.64	19.04	18.64	18.74	18.74	-0.11%	7,436,488
Jan 26, 2026	18.92	18.92	18.50	18.76	18.76	-0.74%	3,782,778
Jan 23, 2026	18.94	19.04	18.80	18.90	18.90	-0.42%	2,847,381
Jan 22, 2026	18.66	18.98	18.66	18.98	18.98	1.82%	7,839,964
Jan 21, 2026	18.72	18.82	18.62	18.64	18.64	-0.53%	5,295,177
Jan 20, 2026	18.56	18.74	18.44	18.74	18.74	1.08%	5,980,845
Jan 19, 2026	18.10	18.54	18.10	18.54	18.54	2.43%	3,330,076
Jan 16, 2026	17.88	18.10	17.82	18.10	18.10	1.34%	4,477,933
Jan 15, 2026	17.80	17.94	17.64	17.86	17.86	0.11%	4,112,181
Jan 14, 2026	17.96	18.06	17.78	17.84	17.84	-0.78%	5,251,013
Jan 13, 2026	17.66	18.02	17.62	17.98	17.98	1.81%	6,902,670
Jan 12, 2026	17.64	17.72	17.48	17.66	17.66	-	4,072,686
Jan 9, 2026	17.78	17.78	17.52	17.66	17.66	-0.79%	1,890,274
Jan 8, 2026	17.74	17.82	17.66	17.80	17.80	0.45%	2,445,831
Jan 7, 2026	17.40	17.72	17.40	17.72	17.72	1.37%	2,499,573
Jan 6, 2026	17.28	17.48	17.28	17.48	17.48	1.16%	3,445,724
Jan 5, 2026	17.32	17.46	17.14	17.28	17.28	-1.03%	3,633,884
Jan 2, 2026	17.44	17.50	17.40	17.46	17.46	0.11%	626,210