ADX:FAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 3, 2026	19.38	19.38	19.10	19.34	19.34	-0.31%	3,346,537
Jul 31, 2026	18.92	19.40	18.90	19.40	19.40	2.11%	4,163,480
Jul 30, 2026	19.00	19.02	18.72	19.00	19.00	-	2,630,926
Jul 29, 2026	18.90	19.08	18.82	19.00	19.00	0.53%	4,050,041
Jul 28, 2026	18.72	18.94	18.54	18.90	18.90	1.29%	4,362,219
Jul 27, 2026	18.78	19.14	18.66	18.66	18.66	-	5,247,628
Jul 24, 2026	19.00	19.00	18.66	18.66	18.66	-1.79%	2,912,044
Jul 23, 2026	18.10	19.00	18.00	19.00	19.00	6.26%	12,148,169
Jul 22, 2026	18.04	18.06	17.80	17.88	17.88	-0.78%	3,062,574
Jul 21, 2026	17.72	18.04	17.72	18.02	18.02	1.81%	2,441,097
Jul 20, 2026	17.70	17.80	17.42	17.70	17.70	-0.56%	2,313,742
Jul 17, 2026	17.48	17.98	17.48	17.80	17.80	0.91%	5,501,082
Jul 16, 2026	17.74	17.78	17.58	17.64	17.64	-0.56%	2,481,039
Jul 15, 2026	17.90	18.18	17.70	17.74	17.74	-0.67%	4,931,098
Jul 14, 2026	18.00	18.16	17.84	17.86	17.86	-0.78%	3,638,463