Fabric.AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	1.96	2.12	1.96	2.04	2.04	4.08%	84,323
Oct 27, 2026	2.00	2.01	1.95	1.96	1.96	-2.00%	92,877
Oct 26, 2026	2.00	2.16	1.95	2.00	2.00	0.50%	46,368
Oct 23, 2026	2.07	2.17	1.99	1.99	1.99	-3.40%	36,778
Oct 22, 2026	2.23	2.23	2.06	2.06	2.06	-7.62%	76,206
Oct 21, 2026	2.16	2.24	2.15	2.23	2.23	2.76%	31,548
Oct 20, 2026	2.24	2.44	2.17	2.17	2.17	-3.98%	234,076
Oct 19, 2026	2.21	2.38	2.20	2.26	2.26	4.15%	105,530
Oct 16, 2026	2.24	2.34	2.06	2.17	2.17	-1.36%	193,308
Oct 15, 2026	2.05	2.24	2.02	2.20	2.20	4.27%	63,780
Oct 14, 2026	2.16	2.16	2.06	2.11	2.11	-1.40%	111,072
Oct 13, 2026	2.15	2.22	2.11	2.14	2.14	-1.38%	83,986
Oct 12, 2026	2.25	2.28	2.16	2.17	2.17	-3.56%	96,591
Oct 9, 2026	2.30	2.37	2.24	2.25	2.25	0.45%	57,976
Oct 8, 2026	2.27	2.30	2.19	2.24	2.24	-2.61%	106,409
Oct 7, 2026	2.30	2.44	2.26	2.30	2.30	-2.13%	171,823
Oct 6, 2026	2.32	2.50	2.31	2.35	2.35	1.73%	90,341
Oct 5, 2026	2.35	2.35	2.27	2.31	2.31	-1.28%	79,970
Oct 2, 2026	2.33	2.46	2.26	2.34	2.34	2.18%	90,065
Oct 1, 2026	2.26	2.35	2.26	2.29	2.29	0.44%	71,748
Sep 30, 2026	2.36	2.36	2.27	2.28	2.28	-0.44%	31,676
Sep 29, 2026	2.40	2.40	2.26	2.29	2.29	-2.97%	57,391
Sep 28, 2026	2.43	2.46	2.28	2.36	2.36	-2.07%	109,132
Sep 25, 2026	2.30	2.48	2.26	2.41	2.41	4.33%	143,554
Sep 24, 2026	2.29	2.34	2.20	2.31	2.31	0.87%	116,120
Sep 23, 2026	2.20	2.34	2.12	2.29	2.29	5.05%	159,694
Sep 22, 2026	2.15	2.24	2.12	2.18	2.18	-	151,314
Sep 21, 2026	2.14	2.24	2.12	2.18	2.18	2.11%	121,281
Sep 18, 2026	2.34	2.37	2.10	2.14	2.14	-6.77%	356,589
Sep 17, 2026	2.33	2.38	2.27	2.29	2.29	1.78%	86,516
Sep 16, 2026	2.30	2.40	2.22	2.25	2.25	-	132,342
Sep 15, 2026	2.38	2.38	2.22	2.25	2.25	-3.85%	214,109
Sep 14, 2026	2.44	2.44	2.33	2.34	2.34	-3.70%	140,953
Sep 11, 2026	2.44	2.49	2.38	2.43	2.43	2.97%	94,087
Sep 10, 2026	2.48	2.50	2.36	2.36	2.36	-3.67%	147,157
Sep 9, 2026	2.48	2.52	2.43	2.45	2.45	-2.00%	71,302
Sep 8, 2026	2.55	2.61	2.46	2.50	2.50	-0.40%	99,028
Sep 4, 2026	2.54	2.64	2.47	2.51	2.51	-1.95%	181,824
Sep 3, 2026	2.62	2.62	2.52	2.56	2.56	0.79%	58,621
Sep 2, 2026	2.46	2.62	2.43	2.54	2.54	3.67%	106,083
Sep 1, 2026	2.56	2.62	2.42	2.45	2.45	-6.49%	230,428
Aug 31, 2026	2.71	2.71	2.45	2.62	2.62	-2.60%	270,073
Aug 28, 2026	2.79	2.85	2.67	2.69	2.69	-3.58%	148,153
Aug 27, 2026	2.83	3.01	2.78	2.79	2.79	-1.76%	171,594
Aug 26, 2026	2.70	2.89	2.70	2.84	2.84	4.60%	88,432
Aug 25, 2026	2.81	2.90	2.70	2.72	2.72	-4.40%	126,864
Aug 24, 2026	2.87	2.89	2.80	2.84	2.84	0.35%	69,913
Aug 21, 2026	2.82	2.87	2.72	2.83	2.83	2.54%	99,223
Aug 20, 2026	2.74	2.87	2.74	2.76	2.76	0.36%	130,218
Aug 19, 2026	3.04	3.09	2.73	2.75	2.75	-9.54%	229,031