Fabtech Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	141.04	143.83	140.40	143.03	143.03	1.41%	47,841
Oct 6, 2026	143.40	143.40	140.00	141.04	141.04	-0.59%	40,571
Oct 5, 2026	142.02	144.79	140.01	141.87	141.87	-0.10%	35,030
Oct 1, 2026	145.16	145.16	139.42	142.01	142.01	-2.09%	89,956
Sep 30, 2026	147.47	148.99	143.95	145.04	145.04	-1.65%	43,962
Sep 29, 2026	144.00	148.40	142.61	147.47	147.47	2.23%	61,853
Sep 28, 2026	149.90	149.90	142.56	144.26	144.26	-1.08%	88,065
Sep 25, 2026	146.10	148.54	145.22	145.83	145.83	-0.44%	55,026
Sep 24, 2026	146.64	148.50	145.02	146.47	146.47	-1.46%	41,003
Sep 23, 2026	148.25	149.80	147.01	148.64	148.64	1.10%	83,406
Sep 22, 2026	148.92	150.40	145.50	147.02	147.02	-0.14%	67,544
Sep 21, 2026	145.25	148.48	145.25	147.23	147.23	-0.47%	50,235
Sep 18, 2026	147.40	148.98	146.92	147.93	147.93	0.69%	41,486
Sep 17, 2026	145.66	148.48	145.26	146.92	146.92	0.87%	62,523
Sep 16, 2026	145.75	146.68	142.52	145.66	145.66	-0.44%	55,594
Sep 15, 2026	148.07	148.60	145.21	146.30	146.30	-0.49%	95,273
Sep 11, 2026	146.00	148.35	146.00	147.02	147.02	-0.27%	80,611
Sep 10, 2026	149.90	154.45	146.15	147.42	147.42	-0.16%	213,570
Sep 9, 2026	148.00	149.93	146.52	147.65	147.65	0.50%	64,651
Sep 8, 2026	148.20	149.39	146.50	146.91	146.91	-1.05%	57,323
Sep 7, 2026	148.35	150.20	148.35	148.47	148.47	-1.15%	35,383
Sep 4, 2026	147.14	152.26	147.07	150.20	150.20	1.95%	112,484
Sep 3, 2026	147.84	150.22	146.21	147.33	147.33	-0.34%	93,301
Sep 2, 2026	147.64	149.79	145.77	147.84	147.84	0.16%	62,164
Sep 1, 2026	148.41	149.97	146.22	147.60	147.60	-0.55%	27,864
Aug 31, 2026	147.00	149.40	143.61	148.41	148.41	0.58%	76,646
Aug 28, 2026	146.24	148.99	146.00	147.56	147.56	0.40%	51,330
Aug 27, 2026	147.86	152.50	146.21	146.97	146.97	-0.01%	114,477
Aug 26, 2026	147.63	149.06	146.10	146.99	146.99	-0.43%	30,338
Aug 25, 2026	146.59	151.80	145.00	147.62	147.62	0.39%	163,750
Aug 24, 2026	147.99	149.90	144.35	147.05	147.05	0.16%	65,816
Aug 21, 2026	146.49	148.00	145.21	146.82	146.82	0.33%	63,958
Aug 20, 2026	147.10	149.82	146.00	146.33	146.33	0.58%	198,234
Aug 19, 2026	146.08	147.38	143.41	145.48	145.48	-0.17%	54,795
Aug 18, 2026	145.90	146.99	143.56	145.73	145.73	-0.12%	158,425
Aug 17, 2026	147.23	148.56	145.50	145.91	145.91	-0.86%	41,448
Aug 14, 2026	147.00	149.83	143.61	147.77	147.17	0.58%	90,677
Aug 13, 2026	145.81	150.25	145.09	146.92	146.32	0.76%	46,195
Aug 12, 2026	147.00	149.50	145.00	145.81	145.22	-1.24%	94,940
Aug 11, 2026	146.64	148.61	146.25	147.64	147.04	0.15%	36,658
Aug 10, 2026	149.68	150.97	146.14	147.42	146.82	-0.81%	56,368
Aug 7, 2026	150.00	153.00	148.00	148.63	148.03	-1.08%	52,577
Aug 6, 2026	152.99	152.99	149.50	150.25	149.64	-1.07%	29,509
Aug 5, 2026	152.77	154.00	150.36	151.88	151.26	0.22%	80,578
Aug 4, 2026	150.88	153.00	149.65	151.55	150.93	1.19%	89,932
Aug 3, 2026	151.69	152.50	149.00	149.77	149.16	0.21%	66,667
Jul 31, 2026	150.08	153.51	147.50	149.46	148.85	-0.41%	133,879
Jul 30, 2026	148.31	151.50	147.10	150.08	149.47	0.34%	113,793
Jul 29, 2026	147.23	151.05	147.23	149.57	148.96	0.34%	69,115
Jul 28, 2026	148.30	153.12	147.22	149.07	148.46	0.11%	200,728