ADX:FAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	18.52	18.86	18.52	18.86	18.86	1.84%	3,395,404
Oct 12, 2026	18.54	18.74	18.46	18.52	18.52	-0.11%	3,829,048
Oct 9, 2026	18.70	18.94	18.54	18.54	18.54	-0.64%	5,029,160
Oct 8, 2026	19.10	19.12	18.54	18.66	18.66	-2.30%	8,530,766
Oct 7, 2026	19.12	19.28	19.10	19.10	19.10	-0.10%	3,566,250
Oct 6, 2026	19.42	19.42	19.06	19.12	19.12	-1.44%	7,573,233
Oct 5, 2026	19.38	19.54	19.28	19.40	19.40	0.21%	10,858,193
Oct 2, 2026	19.50	19.58	19.30	19.36	19.36	-0.72%	5,025,995
Oct 1, 2026	19.82	19.86	19.36	19.50	19.50	-1.52%	13,196,674
Sep 30, 2026	20.10	20.16	19.72	19.80	19.80	-1.49%	6,098,948
Sep 29, 2026	20.00	20.10	19.90	20.10	20.10	0.50%	9,508,695
Sep 28, 2026	20.00	20.08	19.86	20.00	20.00	0.10%	3,401,913
Sep 25, 2026	19.92	20.10	19.86	19.98	19.98	0.60%	4,248,467
Sep 24, 2026	20.12	20.12	19.86	19.86	19.86	-1.39%	3,589,528
Sep 23, 2026	19.90	20.14	19.76	20.14	20.14	1.61%	4,081,191
Sep 22, 2026	19.96	20.08	19.82	19.82	19.82	-0.80%	3,638,322
Sep 21, 2026	19.70	19.98	19.60	19.98	19.98	1.83%	2,043,410
Sep 18, 2026	20.12	20.12	19.62	19.62	19.62	-2.10%	6,343,165
Sep 17, 2026	19.70	20.06	19.70	20.04	20.04	1.73%	4,322,272
Sep 16, 2026	19.76	19.92	19.68	19.70	19.70	-0.30%	2,442,833
Sep 15, 2026	19.64	19.76	19.50	19.76	19.76	0.71%	2,734,265
Sep 14, 2026	19.50	19.84	19.50	19.62	19.62	0.72%	3,140,356
Sep 11, 2026	19.76	19.78	19.48	19.48	19.48	-1.52%	3,254,760
Sep 10, 2026	19.68	19.88	19.56	19.78	19.78	-0.20%	3,508,349
Sep 9, 2026	19.50	19.82	19.40	19.82	19.82	1.64%	3,955,953
Sep 8, 2026	19.40	19.60	19.32	19.50	19.50	0.41%	1,362,026
Sep 7, 2026	19.40	19.58	19.24	19.42	19.42	0.21%	1,995,917
Sep 4, 2026	19.14	19.48	19.14	19.38	19.38	1.47%	6,989,974
Sep 3, 2026	19.24	19.32	19.04	19.10	19.10	-0.62%	2,179,853
Sep 2, 2026	19.40	19.40	19.00	19.22	19.22	-0.93%	3,437,295
Sep 1, 2026	19.64	19.64	19.30	19.40	19.40	-1.82%	5,875,096
Aug 31, 2026	19.68	19.76	19.44	19.76	19.76	0.61%	8,061,622
Aug 27, 2026	19.50	19.72	19.40	19.64	19.64	1.13%	2,304,116
Aug 26, 2026	19.50	19.68	19.42	19.42	19.42	-0.92%	2,057,905
Aug 25, 2026	19.76	19.88	19.46	19.60	19.60	-0.81%	2,035,044
Aug 24, 2026	19.34	19.78	19.18	19.76	19.76	2.28%	2,855,169
Aug 21, 2026	19.52	19.52	19.16	19.32	19.32	-1.02%	2,703,783
Aug 20, 2026	19.46	19.58	19.30	19.52	19.52	0.41%	2,836,093
Aug 19, 2026	19.92	19.92	19.36	19.44	19.44	-2.80%	4,105,876
Aug 18, 2026	20.12	20.14	19.86	20.00	20.00	-0.50%	2,704,007
Aug 17, 2026	20.06	20.16	19.80	20.10	20.10	0.20%	1,317,043
Aug 14, 2026	20.02	20.16	19.84	20.06	20.06	0.30%	2,911,268
Aug 13, 2026	19.78	20.00	19.62	20.00	20.00	1.01%	7,060,967
Aug 12, 2026	19.42	19.80	19.28	19.80	19.80	2.06%	5,670,786
Aug 11, 2026	20.10	20.10	19.38	19.40	19.40	-3.58%	7,694,323
Aug 10, 2026	20.00	20.14	19.66	20.12	20.12	0.70%	2,774,509
Aug 7, 2026	19.90	20.10	19.82	19.98	19.98	0.40%	1,589,984
Aug 6, 2026	20.02	20.12	19.82	19.90	19.90	-0.60%	2,621,566
Aug 5, 2026	20.00	20.06	19.76	20.02	20.02	0.10%	6,054,612
Aug 4, 2026	19.30	20.04	19.26	20.00	20.00	3.41%	7,971,953