Fabtech Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	169.49	170.70	162.10	162.80	162.80	-3.88%	467,815
May 11, 2026	161.10	176.00	160.00	169.38	169.38	3.95%	690,709
May 8, 2026	165.01	165.07	161.50	162.95	162.95	-1.31%	110,926
May 7, 2026	165.61	167.15	163.07	165.11	165.11	0.45%	74,997
May 6, 2026	164.62	166.60	161.00	164.37	164.37	0.34%	192,042
May 5, 2026	165.70	168.99	163.01	163.81	163.81	-1.22%	267,772
May 4, 2026	170.00	170.90	165.00	165.84	165.84	-1.65%	158,710
Apr 30, 2026	171.00	175.98	166.95	168.63	168.63	-1.51%	503,251
Apr 29, 2026	173.90	177.78	170.00	171.22	171.22	-0.83%	487,298
Apr 28, 2026	170.00	182.79	165.56	172.66	172.66	6.39%	6,243,450
Apr 27, 2026	155.00	163.42	153.10	162.29	162.29	5.19%	206,992
Apr 24, 2026	158.50	159.65	153.05	154.29	154.29	-2.74%	177,817
Apr 23, 2026	157.90	177.50	156.25	158.64	158.64	1.37%	2,473,446
Apr 22, 2026	157.90	157.90	155.81	156.50	156.50	-0.01%	46,224
Apr 21, 2026	155.45	158.40	155.11	156.51	156.51	-0.60%	77,154
Apr 20, 2026	160.16	161.97	154.41	157.45	157.45	-0.48%	124,666
Apr 17, 2026	158.50	160.05	152.09	158.21	158.21	0.88%	140,249
Apr 16, 2026	159.80	161.80	155.29	156.83	156.83	0.21%	85,020
Apr 15, 2026	155.80	159.00	154.00	156.50	156.50	2.88%	147,821
Apr 13, 2026	152.12	154.40	148.05	152.12	152.12	-0.82%	67,967
Apr 10, 2026	152.50	157.00	150.50	153.37	153.37	1.07%	200,255
Apr 9, 2026	153.44	157.00	150.00	151.75	151.75	-1.16%	135,833
Apr 8, 2026	150.00	154.88	150.00	153.53	153.53	3.87%	269,711
Apr 7, 2026	146.85	151.34	144.10	147.81	147.81	0.42%	237,670
Apr 6, 2026	148.98	155.50	145.04	147.19	147.19	2.15%	1,115,318
Apr 2, 2026	141.80	146.50	138.28	144.09	144.09	1.22%	155,582
Apr 1, 2026	143.00	147.31	141.06	142.36	142.36	2.31%	192,568
Mar 30, 2026	146.10	149.61	136.60	139.15	139.15	-9.49%	569,498
Mar 27, 2026	139.05	164.80	136.82	153.74	153.74	10.56%	10,653,080
Mar 25, 2026	139.25	143.75	135.35	139.05	139.05	1.36%	288,921
Mar 24, 2026	137.65	140.00	133.65	137.18	137.18	2.45%	132,719
Mar 23, 2026	144.92	144.92	132.70	133.90	133.90	-8.05%	234,183
Mar 20, 2026	146.32	150.00	143.43	145.62	145.62	1.01%	94,319
Mar 19, 2026	145.00	148.50	141.81	144.16	144.16	-3.10%	207,526
Mar 18, 2026	138.50	154.60	138.33	148.77	148.77	7.82%	443,163
Mar 17, 2026	139.11	141.93	136.25	137.98	137.98	-0.02%	75,384
Mar 16, 2026	141.50	142.63	136.07	138.01	138.01	-2.47%	116,724
Mar 13, 2026	148.10	148.11	140.11	141.50	141.50	-5.60%	91,521
Mar 12, 2026	150.52	156.90	145.53	149.89	149.89	-0.37%	364,009
Mar 11, 2026	159.10	162.96	148.20	150.44	150.44	-4.39%	628,550
Mar 10, 2026	137.90	162.00	137.24	157.34	157.34	16.37%	1,627,496
Mar 9, 2026	140.00	141.49	134.42	135.21	135.21	-4.53%	165,498
Mar 6, 2026	140.75	143.90	140.75	141.63	141.63	-0.37%	70,300
Mar 5, 2026	142.50	146.49	140.25	142.15	142.15	-0.01%	183,474
Mar 4, 2026	146.40	146.40	140.50	142.16	142.16	-3.71%	362,724
Mar 2, 2026	141.00	149.38	141.00	147.63	147.63	-1.61%	162,354
Feb 27, 2026	154.00	154.00	148.15	150.04	150.04	-2.26%	84,167
Feb 26, 2026	154.11	157.90	152.35	153.51	153.51	0.35%	123,581
Feb 25, 2026	154.50	155.98	150.52	152.98	152.98	-0.66%	159,706
Feb 24, 2026	152.00	158.60	151.21	154.00	154.00	0.36%	112,068