Yao I Fabric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	17.35	17.45	17.15	17.45	17.45	-	43,534
Apr 17, 2026	17.50	17.50	17.40	17.45	17.45	0.87%	89,374
Apr 16, 2026	17.35	17.50	17.25	17.30	17.30	-0.86%	26,233
Apr 15, 2026	18.00	18.00	17.35	17.45	17.45	-1.69%	37,937
Apr 14, 2026	17.80	17.80	17.40	17.75	17.75	-0.28%	22,268
Apr 13, 2026	17.75	17.80	17.60	17.80	17.80	-0.28%	11,064
Apr 10, 2026	17.90	17.90	17.55	17.85	17.85	-	25,725
Apr 9, 2026	18.00	18.00	17.60	17.85	17.85	-0.28%	17,943
Apr 8, 2026	17.70	18.00	17.10	17.90	17.90	-0.56%	19,668
Apr 7, 2026	18.00	18.00	17.70	18.00	18.00	0.56%	63,765
Apr 2, 2026	17.75	17.90	17.70	17.90	17.90	-0.56%	5,804
Apr 1, 2026	17.65	18.00	17.65	18.00	18.00	0.28%	26,628
Mar 31, 2026	17.70	17.95	17.65	17.95	17.95	-0.83%	7,623
Mar 30, 2026	17.40	18.10	17.40	18.10	18.10	0.56%	13,668
Mar 27, 2026	18.10	18.80	18.00	18.00	18.00	-0.28%	17,869
Mar 26, 2026	18.05	18.05	18.05	18.05	18.05	-1.37%	2,389
Mar 25, 2026	17.90	18.30	17.80	18.30	18.30	1.67%	19,159
Mar 24, 2026	18.20	18.50	17.85	18.00	18.00	-0.55%	36,567
Mar 23, 2026	18.05	18.10	18.00	18.10	18.10	-1.63%	23,159
Mar 20, 2026	18.00	18.45	18.00	18.40	18.40	1.66%	17,415
Mar 19, 2026	18.30	18.30	17.85	18.10	18.10	-	18,589
Mar 18, 2026	18.05	18.10	18.00	18.10	18.10	-0.28%	12,934
Mar 17, 2026	18.15	18.15	18.00	18.15	18.15	0.28%	12,678
Mar 16, 2026	18.00	18.10	18.00	18.10	18.10	-1.09%	6,302
Mar 13, 2026	18.15	18.30	17.95	18.30	18.30	-0.27%	14,509
Mar 12, 2026	18.60	18.70	18.35	18.35	18.35	-1.87%	10,572
Mar 11, 2026	18.80	18.80	18.70	18.70	18.70	-0.53%	8,810
Mar 10, 2026	18.65	18.80	18.65	18.80	18.80	-	4,004
Mar 9, 2026	18.60	18.80	18.55	18.80	18.80	-0.27%	8,382
Mar 6, 2026	18.60	18.85	18.55	18.85	18.85	1.34%	6,364
Mar 5, 2026	19.40	19.40	18.60	18.60	18.60	-1.06%	21,822
Mar 4, 2026	18.40	18.80	18.20	18.80	18.80	-	23,342
Mar 3, 2026	18.75	18.80	18.40	18.80	18.80	-	15,196
Mar 2, 2026	18.80	18.80	18.80	18.80	18.80	-	2,451
Feb 26, 2026	18.50	18.80	18.40	18.80	18.80	0.80%	38,904
Feb 25, 2026	18.70	18.70	18.65	18.65	18.65	-0.53%	8,749
Feb 24, 2026	18.80	18.80	18.70	18.75	18.75	0.27%	9,777
Feb 23, 2026	18.75	18.80	18.65	18.70	18.70	-0.53%	34,983
Feb 11, 2026	18.50	18.80	18.15	18.80	18.80	2.45%	55,074
Feb 10, 2026	18.75	18.75	18.15	18.35	18.35	1.38%	23,942
Feb 9, 2026	18.20	18.30	18.00	18.10	18.10	-1.90%	16,143
Feb 6, 2026	18.35	18.50	18.00	18.45	18.45	0.27%	19,875
Feb 5, 2026	18.45	18.65	18.05	18.40	18.40	0.27%	22,814
Feb 4, 2026	18.35	18.35	18.20	18.35	18.35	-	11,547
Feb 3, 2026	18.20	18.35	18.00	18.35	18.35	0.55%	27,462
Feb 2, 2026	18.00	18.25	17.80	18.25	18.25	1.39%	8,230
Jan 30, 2026	17.80	18.00	17.70	18.00	18.00	-0.28%	11,526
Jan 29, 2026	18.00	18.15	17.80	18.05	18.05	-1.90%	22,530
Jan 28, 2026	18.05	18.40	17.70	18.40	18.40	-	35,105
Jan 27, 2026	18.35	18.45	18.30	18.40	18.40	-	22,082