Fabulous Global Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	16.10	16.10	15.75	16.10	16.10	1.26%	22,100
May 28, 2026	16.10	16.10	15.75	15.90	15.90	-	95,932
May 27, 2026	16.00	16.20	15.90	15.90	15.90	-2.15%	72,800
May 26, 2026	16.20	16.45	16.10	16.25	16.25	0.31%	93,780
May 25, 2026	15.70	16.20	15.70	16.20	16.20	0.93%	59,201
May 22, 2026	16.10	16.10	15.75	16.05	16.05	-	14,150
May 21, 2026	16.10	16.10	15.75	16.05	16.05	-0.31%	28,165
May 20, 2026	16.05	16.20	16.05	16.10	16.10	0.63%	1,100
May 19, 2026	16.30	16.30	15.85	16.00	16.00	-1.54%	342,498
May 18, 2026	16.05	16.55	15.75	16.25	16.25	1.25%	294,763
May 15, 2026	14.80	16.30	14.70	16.05	16.05	8.81%	290,195
May 14, 2026	14.80	14.80	14.50	14.75	14.75	1.37%	3,101
May 13, 2026	14.60	14.65	14.40	14.55	14.55	0.34%	74,000
May 12, 2026	14.70	14.70	14.45	14.50	14.50	-1.02%	28,020
May 11, 2026	14.50	14.75	14.50	14.65	14.65	-2.01%	68,502
May 8, 2026	15.25	15.25	14.80	14.95	14.95	-1.64%	18,257
May 7, 2026	15.55	15.55	14.80	15.20	15.20	-1.30%	24,791
May 6, 2026	15.55	15.55	14.85	15.40	15.40	3.36%	28,267
May 5, 2026	14.85	15.55	14.85	14.90	14.90	-3.87%	19,690
May 4, 2026	15.55	15.55	14.85	15.50	15.50	-0.32%	5,925
Apr 30, 2026	15.60	15.60	14.95	15.55	15.55	-	22,983
Apr 29, 2026	15.60	15.60	15.20	15.55	15.55	0.32%	6,104
Apr 28, 2026	15.55	15.75	15.45	15.50	15.50	0.65%	37,373
Apr 27, 2026	15.55	15.55	15.20	15.40	15.40	-0.65%	36,850
Apr 24, 2026	15.55	15.55	15.20	15.50	15.50	0.32%	5,205
Apr 23, 2026	14.90	15.55	14.90	15.45	15.45	-0.32%	168,652
Apr 22, 2026	15.50	15.50	14.90	15.50	15.50	2.65%	20,175
Apr 21, 2026	15.65	15.65	14.85	15.10	15.10	-3.21%	102,321
Apr 20, 2026	15.65	15.65	15.50	15.60	15.60	-	7,232
Apr 17, 2026	15.65	15.65	15.00	15.60	15.60	-0.32%	26,000
Apr 16, 2026	15.65	15.65	15.45	15.65	15.65	0.32%	32,176
Apr 15, 2026	15.50	15.80	15.05	15.60	15.60	-0.32%	29,671
Apr 14, 2026	15.75	15.75	15.50	15.65	15.65	-0.32%	37,649
Apr 13, 2026	16.00	16.00	15.50	15.70	15.70	-1.57%	25,238
Apr 10, 2026	15.35	15.95	15.00	15.95	15.95	4.59%	43,658
Apr 9, 2026	15.30	15.30	15.20	15.25	15.25	0.33%	50,325
Apr 8, 2026	15.75	15.75	15.00	15.20	15.20	-1.62%	52,996
Apr 7, 2026	15.60	15.70	15.00	15.45	15.45	-0.96%	67,527
Apr 2, 2026	14.05	16.00	14.00	15.60	15.60	11.43%	167,341
Apr 1, 2026	13.35	14.00	13.35	14.00	14.00	4.87%	58,930
Mar 31, 2026	13.15	13.35	13.15	13.35	13.35	-	31,000
Mar 30, 2026	13.25	13.35	13.25	13.35	13.35	-	7,050
Mar 27, 2026	13.25	13.35	13.20	13.35	13.35	-	16,000
Mar 26, 2026	13.30	13.35	13.15	13.35	13.35	0.38%	29,000
Mar 25, 2026	13.30	13.30	13.10	13.30	13.30	1.53%	23,549
Mar 24, 2026	13.35	13.35	13.05	13.10	13.10	-0.38%	23,350
Mar 23, 2026	13.30	13.30	13.10	13.15	13.15	-1.13%	29,680
Mar 20, 2026	13.30	13.35	13.05	13.30	13.30	0.76%	50,114
Mar 19, 2026	13.30	13.30	13.20	13.20	13.20	-	28,000
Mar 18, 2026	13.00	13.30	13.00	13.20	13.20	-0.75%	23,086