iFabric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	1.53	1.53	1.53	1.53	1.53	4.08%	100
Feb 6, 2026	1.47	1.47	1.47	1.47	1.47	-3.29%	100
Feb 5, 2026	1.52	1.54	1.52	1.52	1.52	-2.56%	8,857
Feb 4, 2026	1.65	1.65	1.56	1.56	1.56	-6.31%	14,270
Feb 3, 2026	1.68	1.70	1.67	1.67	1.67	0.30%	12,200
Feb 2, 2026	1.59	1.66	1.59	1.66	1.66	5.06%	18,500
Jan 30, 2026	1.56	1.63	1.54	1.58	1.58	2.60%	6,479
Jan 29, 2026	1.41	1.54	1.40	1.54	1.54	14.93%	84,400
Jan 28, 2026	1.31	1.34	1.31	1.34	1.34	1.52%	16,000
Jan 27, 2026	1.29	1.32	1.29	1.32	1.32	4.10%	23,175
Jan 26, 2026	1.33	1.33	1.27	1.27	1.27	-6.07%	10,500
Jan 23, 2026	1.37	1.37	1.32	1.35	1.35	-3.91%	23,625
Jan 22, 2026	1.41	1.41	1.41	1.41	1.41	4.07%	5,100
Jan 21, 2026	1.35	1.35	1.35	1.35	1.35	2.74%	2,322
Jan 20, 2026	1.25	1.31	1.25	1.31	1.31	-1.13%	3,415
Jan 16, 2026	1.32	1.33	1.32	1.33	1.33	1.76%	3,900
Jan 15, 2026	1.34	1.34	1.29	1.31	1.31	-3.62%	10,285
Jan 14, 2026	1.41	1.41	1.34	1.36	1.36	-4.58%	5,500
Jan 13, 2026	1.43	1.44	1.42	1.42	1.42	-0.56%	4,500
Jan 9, 2026	1.38	1.45	1.38	1.43	1.43	3.10%	28,260
Jan 7, 2026	1.36	1.44	1.35	1.39	1.39	2.21%	32,400
Jan 6, 2026	1.36	1.36	1.36	1.36	1.36	-3.21%	1,000
Jan 5, 2026	1.39	1.40	1.35	1.40	1.40	0.72%	15,852
Jan 2, 2026	1.36	1.40	1.36	1.39	1.39	2.96%	21,000
Dec 31, 2025	1.34	1.39	1.34	1.35	1.35	-0.15%	29,100
Dec 30, 2025	1.17	1.36	1.17	1.35	1.35	13.61%	10,510
Dec 29, 2025	1.17	1.25	1.17	1.19	1.19	-0.83%	11,115
Dec 19, 2025	1.20	1.20	1.19	1.20	1.20	-	20,000
Dec 18, 2025	1.23	1.23	1.20	1.20	1.20	-0.66%	3,000
Dec 17, 2025	1.27	1.27	1.18	1.21	1.21	3.25%	30,300
Dec 16, 2025	1.11	1.17	1.11	1.17	1.17	10.80%	3,900
Dec 15, 2025	1.02	1.06	1.01	1.06	1.06	12.34%	22,500
Dec 11, 2025	0.94	0.94	0.94	0.94	0.94	-5.05%	7,100
Dec 9, 2025	0.99	1.01	0.97	0.99	0.99	-	5,700
Dec 8, 2025	0.98	0.99	0.98	0.99	0.99	-0.90%	12,500
Dec 2, 2025	1.00	1.00	1.00	1.00	1.00	6.42%	2,000
Dec 1, 2025	0.95	0.96	0.94	0.94	0.94	-1.15%	11,400
Nov 28, 2025	0.94	0.95	0.94	0.95	0.95	12.47%	8,000
Nov 25, 2025	0.84	0.84	0.84	0.84	0.84	-7.50%	1,000
Nov 24, 2025	0.84	0.91	0.84	0.91	0.91	3.73%	6,400
Nov 18, 2025	0.88	0.88	0.88	0.88	0.88	-	1,000
Nov 17, 2025	0.88	0.88	0.88	0.88	0.88	-0.82%	1,000
Nov 14, 2025	0.88	0.89	0.88	0.89	0.89	2.70%	3,000
Nov 13, 2025	0.96	0.96	0.86	0.86	0.86	-10.00%	2,292
Nov 12, 2025	0.93	0.97	0.93	0.96	0.96	11.50%	54,808
Nov 6, 2025	0.86	0.86	0.86	0.86	0.86	2.15%	2,500
Nov 3, 2025	0.85	0.85	0.84	0.84	0.84	-5.50%	5,000
Oct 30, 2025	0.89	0.89	0.89	0.89	0.89	0.50%	600
Oct 28, 2025	0.89	0.89	0.89	0.89	0.89	1.67%	3,227
Oct 27, 2025	0.87	0.87	0.87	0.87	0.87	-8.98%	4,650