Fabtech Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 23, 2026	155.80	158.00	151.60	153.44	153.44	-1.50%	109,116
Feb 20, 2026	158.80	160.37	153.50	155.77	155.77	-1.91%	111,387
Feb 19, 2026	163.50	163.50	158.00	158.80	158.80	-1.26%	83,962
Feb 18, 2026	160.14	162.99	159.22	160.83	160.83	0.43%	105,977
Feb 17, 2026	162.63	162.99	159.33	160.14	160.14	-0.47%	79,441
Feb 16, 2026	159.00	162.00	159.00	160.89	160.89	-0.96%	124,931
Feb 13, 2026	165.50	167.40	161.30	162.45	162.45	-1.40%	167,099
Feb 12, 2026	161.90	166.72	159.24	164.76	164.76	2.00%	166,193
Feb 11, 2026	170.50	170.60	160.05	161.53	161.53	-4.29%	260,008
Feb 10, 2026	165.00	172.67	164.90	168.77	168.77	3.53%	585,101
Feb 9, 2026	158.42	163.99	158.42	163.02	163.02	3.54%	262,781
Feb 6, 2026	152.50	159.89	147.25	157.44	157.44	3.34%	474,972
Feb 5, 2026	146.49	153.70	142.90	152.35	152.35	4.66%	369,914
Feb 4, 2026	151.02	156.40	144.10	145.56	145.56	-5.43%	465,052