Fabulous Global Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	15.40	15.40	15.00	15.30	15.30	1.66%	19,220
Sep 4, 2026	15.30	15.40	15.00	15.05	15.05	-1.95%	52,450
Sep 3, 2026	15.65	15.65	14.95	15.35	15.35	0.99%	22,410
Sep 2, 2026	15.75	15.85	15.15	15.20	15.20	-0.65%	17,929
Sep 1, 2026	16.05	16.05	15.30	15.30	15.30	-4.37%	6,530
Aug 31, 2026	15.50	16.00	15.30	16.00	16.00	3.23%	87,696
Aug 28, 2026	15.10	15.55	15.10	15.50	15.50	-0.32%	10,420
Aug 27, 2026	15.50	15.55	15.00	15.55	15.55	0.32%	25,020
Aug 26, 2026	15.20	15.50	15.10	15.50	15.50	-0.32%	23,030
Aug 25, 2026	15.45	15.55	15.20	15.55	15.55	2.30%	15,600
Aug 24, 2026	15.45	15.55	15.00	15.20	15.20	-1.62%	16,179
Aug 21, 2026	15.55	15.55	15.30	15.45	15.45	3.00%	5,020
Aug 20, 2026	15.50	15.55	15.00	15.00	15.00	-3.23%	23,510
Aug 19, 2026	16.15	16.15	15.00	15.50	15.50	-4.02%	49,166
Aug 18, 2026	15.35	16.15	14.95	16.15	16.15	5.21%	66,980
Aug 17, 2026	15.40	15.40	15.00	15.35	15.35	-0.32%	18,170
Aug 14, 2026	15.45	15.45	15.00	15.40	15.40	-	42,744
Aug 13, 2026	15.40	15.40	15.40	15.40	15.40	-	3,310
Aug 12, 2026	15.45	15.45	15.20	15.40	15.40	-	32,636
Aug 11, 2026	15.50	15.50	15.20	15.40	15.40	0.33%	12,160
Aug 10, 2026	15.40	15.45	15.15	15.35	15.35	-0.32%	26,050
Aug 7, 2026	15.30	15.45	15.30	15.40	15.40	0.98%	10,022
Aug 6, 2026	15.10	15.35	14.95	15.25	15.25	-1.29%	58,053
Aug 5, 2026	15.65	15.65	15.15	15.45	15.45	-1.28%	26,290
Aug 4, 2026	15.70	15.70	15.55	15.65	15.65	-0.32%	39,060
Aug 3, 2026	15.70	15.70	15.50	15.70	15.70	1.29%	26,152
Jul 31, 2026	15.80	15.80	15.40	15.50	15.50	-	65,169
Jul 30, 2026	15.85	16.50	15.50	15.50	15.50	-2.52%	42,530
Jul 29, 2026	16.60	16.60	15.90	15.90	15.90	-4.22%	13,894
Jul 28, 2026	16.65	16.65	16.00	16.60	16.60	0.61%	35,590
Jul 27, 2026	16.60	16.65	16.00	16.50	16.50	-0.60%	73,130
Jul 24, 2026	16.60	16.60	15.85	16.60	16.60	0.61%	25,480
Jul 23, 2026	16.60	16.60	16.25	16.50	16.50	-0.30%	4,060
Jul 22, 2026	16.60	16.60	16.25	16.55	16.55	-0.30%	8,266
Jul 21, 2026	16.55	16.60	16.25	16.60	16.60	0.61%	43,750
Jul 20, 2026	16.45	16.55	16.10	16.50	16.50	0.61%	44,620
Jul 17, 2026	16.00	16.55	16.00	16.40	16.40	-0.61%	67,200
Jul 16, 2026	16.50	16.55	16.05	16.50	16.50	0.96%	40,773
Jul 15, 2026	16.33	16.62	16.33	16.52	16.34	1.17%	1,565
Jul 14, 2026	16.19	16.86	15.91	16.33	16.16	-2.83%	74,582
Jul 13, 2026	17.24	17.24	16.67	16.81	16.63	-2.49%	32,912
Jul 9, 2026	17.33	17.33	16.67	17.24	17.05	-	23,280
Jul 8, 2026	17.43	17.43	17.14	17.24	17.05	-1.09%	4,872
Jul 7, 2026	17.24	17.62	17.05	17.43	17.24	-0.54%	201,785
Jul 6, 2026	17.05	17.52	16.95	17.52	17.33	2.79%	211,211
Jul 3, 2026	16.10	17.10	16.10	17.05	16.86	3.47%	165,795
Jul 2, 2026	16.38	16.48	16.00	16.48	16.30	3.59%	37,685
Jul 1, 2026	15.71	16.38	15.62	16.38	15.73	4.24%	108,941
Jun 30, 2026	15.33	15.71	14.95	15.71	15.09	3.77%	33,310
Jun 29, 2026	15.43	15.43	14.95	15.14	14.54	-1.55%	3,748