Fabtech Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	150.08	153.51	147.50	149.46	149.46	-0.41%	133,879
Jul 30, 2026	148.31	151.50	147.10	150.08	150.08	0.34%	113,793
Jul 29, 2026	147.23	151.05	147.23	149.57	149.57	0.34%	69,115
Jul 28, 2026	148.30	153.12	147.22	149.07	149.07	0.11%	200,728
Jul 27, 2026	149.00	152.99	145.10	148.90	148.90	-0.55%	139,208
Jul 24, 2026	150.00	153.50	146.60	149.73	149.73	0.76%	192,898
Jul 23, 2026	147.97	150.18	146.26	148.60	148.60	0.93%	62,415
Jul 22, 2026	150.86	151.01	146.00	147.23	147.23	-1.68%	79,239
Jul 21, 2026	153.88	155.65	148.00	149.75	149.75	-1.09%	84,221
Jul 20, 2026	153.71	155.67	150.80	151.40	151.40	-1.50%	79,563
Jul 17, 2026	157.41	158.00	152.65	153.71	153.71	-1.87%	137,427
Jul 16, 2026	159.01	161.58	155.60	156.64	156.64	-0.81%	78,980
Jul 15, 2026	159.00	161.79	157.00	157.92	157.92	-0.11%	119,417
Jul 14, 2026	158.90	159.80	155.22	158.10	158.10	-0.11%	302,022
Jul 13, 2026	158.00	161.09	156.00	158.27	158.27	-1.09%	199,452
Jul 10, 2026	161.70	164.00	159.00	160.02	160.02	-0.14%	272,473
Jul 9, 2026	157.60	163.39	157.60	160.25	160.25	2.19%	210,347
Jul 8, 2026	160.66	162.18	155.50	156.81	156.81	-3.37%	173,688
Jul 7, 2026	162.36	163.91	160.00	162.28	162.28	-0.05%	146,573
Jul 6, 2026	165.86	165.86	161.55	162.36	162.36	-2.26%	120,339
Jul 3, 2026	164.50	176.80	164.00	166.11	166.11	2.76%	1,893,974
Jul 2, 2026	158.15	163.50	156.06	161.65	161.65	2.62%	288,767
Jul 1, 2026	156.77	158.19	155.41	157.53	157.53	0.79%	78,657
Jun 30, 2026	156.17	159.99	154.50	156.29	156.29	-0.22%	176,712
Jun 29, 2026	158.47	160.38	155.62	156.63	156.63	-0.18%	95,655
Jun 25, 2026	157.70	160.38	156.00	156.92	156.92	-0.49%	144,523
Jun 24, 2026	159.47	165.00	154.10	157.70	157.70	-0.04%	286,988
Jun 23, 2026	157.03	160.00	156.02	157.77	157.77	0.47%	193,225
Jun 22, 2026	155.67	161.39	155.41	157.03	157.03	0.87%	213,699
Jun 19, 2026	156.00	158.00	151.59	155.67	155.67	-0.70%	156,826
Jun 18, 2026	158.92	159.10	153.81	156.77	156.77	-1.35%	115,450
Jun 17, 2026	158.43	161.21	155.41	158.92	158.92	0.31%	237,229
Jun 16, 2026	153.00	165.00	149.10	158.43	158.43	8.54%	4,634,297
Jun 15, 2026	151.80	151.80	145.01	145.96	145.96	-0.94%	155,367
Jun 12, 2026	143.60	147.80	143.00	147.35	147.35	2.61%	57,441
Jun 11, 2026	144.50	145.99	141.61	143.60	143.60	-0.83%	64,665
Jun 10, 2026	145.99	149.64	143.36	144.80	144.80	-0.15%	64,198
Jun 9, 2026	148.98	148.98	143.91	145.02	145.02	-1.20%	102,126
Jun 8, 2026	149.11	151.70	144.50	146.78	146.78	-1.56%	112,702
Jun 5, 2026	152.50	153.99	148.00	149.11	149.11	-0.12%	77,637
Jun 4, 2026	152.06	152.76	147.15	149.29	149.29	-1.82%	88,214
Jun 3, 2026	154.44	155.49	150.60	152.06	152.06	-0.56%	77,428
Jun 2, 2026	151.30	155.64	150.61	152.91	152.91	0.98%	52,687
Jun 1, 2026	157.70	159.91	150.00	151.43	151.43	-2.54%	84,552
May 29, 2026	159.04	160.00	153.20	155.38	155.38	-2.26%	88,294
May 27, 2026	157.01	161.80	152.50	158.97	158.97	1.44%	109,274
May 26, 2026	154.84	158.78	154.84	156.72	156.72	-0.31%	71,530
May 25, 2026	153.79	158.44	152.80	157.20	157.20	4.01%	107,129
May 22, 2026	154.38	154.38	150.23	151.14	151.14	-1.57%	61,494
May 21, 2026	153.00	156.53	151.51	153.55	153.55	1.09%	58,368