Fabtech Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	139.00	142.72	135.00	135.67	135.67	-2.23%	57,268
Nov 8, 2026	131.98	143.68	130.00	138.76	138.76	5.14%	102,316
Nov 6, 2026	132.35	134.17	131.00	131.98	131.98	-1.78%	37,263
Nov 5, 2026	134.90	137.44	133.02	134.37	134.37	1.56%	63,045
Nov 4, 2026	125.37	134.40	125.37	132.30	132.30	2.26%	96,034
Nov 3, 2026	124.31	130.50	124.31	129.37	129.37	3.61%	75,508
Nov 2, 2026	123.90	128.95	123.25	124.86	124.86	0.77%	83,238
Oct 30, 2026	120.53	132.66	120.53	123.90	123.90	1.38%	339,555
Oct 29, 2026	123.12	125.00	118.42	122.21	122.21	-2.33%	476,413
Oct 28, 2026	127.67	129.23	123.55	125.12	125.12	-1.36%	81,693
Oct 27, 2026	121.60	128.00	121.48	126.84	126.84	3.79%	63,372
Oct 26, 2026	119.96	125.40	119.42	122.21	122.21	1.88%	50,227
Oct 23, 2026	121.60	124.41	115.10	119.96	119.96	-2.30%	213,494
Oct 22, 2026	123.50	128.18	121.60	122.79	122.79	-2.97%	87,094
Oct 21, 2026	134.02	134.02	125.00	126.55	126.55	-3.68%	272,048
Oct 19, 2026	130.10	133.90	128.33	131.39	131.39	0.84%	60,389
Oct 16, 2026	133.08	134.13	128.94	130.30	130.30	-1.37%	79,988
Oct 15, 2026	135.25	136.90	131.10	132.11	132.11	-1.82%	32,510
Oct 14, 2026	137.03	139.90	133.20	134.56	134.56	-1.80%	39,711
Oct 13, 2026	131.61	148.93	129.41	137.03	137.03	4.41%	806,874
Oct 12, 2026	133.70	134.40	131.00	131.24	131.24	-1.49%	46,955
Oct 9, 2026	138.00	138.00	131.00	133.22	133.22	-4.14%	176,633
Oct 8, 2026	141.14	141.88	137.21	138.98	138.98	-2.83%	28,275
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