Fabric.AI, Inc. (FABC)
NASDAQ: FABC · Real-Time Price · USD
3.230
+0.100 (3.19%)
Jun 29, 2026, 10:03 AM EDT - Market open
Fabric.AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.95 | 3.15 | 2.94 | 3.13 | 3.13 | 1.29% | 200,294 |
| Jun 25, 2026 | 3.10 | 3.35 | 2.81 | 3.09 | 3.09 | 0.32% | 512,078 |
| Jun 24, 2026 | 3.25 | 3.39 | 2.89 | 3.08 | 3.08 | -4.64% | 834,747 |
| Jun 23, 2026 | 3.35 | 3.68 | 3.23 | 3.23 | 3.23 | -8.24% | 400,162 |
| Jun 22, 2026 | 3.67 | 3.78 | 3.36 | 3.52 | 3.52 | -4.86% | 554,633 |
| Jun 18, 2026 | 3.51 | 3.78 | 3.40 | 3.70 | 3.70 | 9.79% | 437,411 |
| Jun 17, 2026 | 3.46 | 3.68 | 3.36 | 3.37 | 3.37 | -1.75% | 353,641 |
| Jun 16, 2026 | 3.39 | 3.84 | 3.39 | 3.43 | 3.43 | 0.29% | 420,967 |
| Jun 15, 2026 | 3.90 | 3.95 | 3.35 | 3.42 | 3.42 | -8.56% | 730,965 |
| Jun 12, 2026 | 4.03 | 4.10 | 3.66 | 3.74 | 3.74 | -4.35% | 603,603 |
| Jun 11, 2026 | 3.60 | 4.03 | 3.29 | 3.91 | 3.91 | 15.68% | 855,954 |
| Jun 10, 2026 | 3.75 | 4.08 | 3.38 | 3.38 | 3.38 | -11.52% | 699,729 |
| Jun 9, 2026 | 3.99 | 4.44 | 3.60 | 3.82 | 3.82 | 4.09% | 954,567 |
| Jun 8, 2026 | 4.58 | 4.78 | 3.67 | 3.67 | 3.67 | -13.65% | 997,870 |
| Jun 5, 2026 | 5.78 | 5.86 | 4.24 | 4.25 | 4.25 | -25.44% | 1,187,329 |
| Jun 4, 2026 | 5.38 | 5.74 | 4.95 | 5.70 | 5.70 | 3.64% | 939,814 |
| Jun 3, 2026 | 5.22 | 6.10 | 5.11 | 5.50 | 5.50 | 11.11% | 2,550,887 |
| Jun 2, 2026 | 5.05 | 5.37 | 4.76 | 4.95 | 4.95 | -1.98% | 774,396 |
| Jun 1, 2026 | 5.28 | 5.67 | 4.90 | 5.05 | 5.05 | -5.61% | 882,524 |
| May 29, 2026 | 5.30 | 5.58 | 4.95 | 5.35 | 5.35 | -4.80% | 567,520 |
| May 28, 2026 | 5.67 | 6.10 | 5.25 | 5.62 | 5.62 | -0.88% | 746,775 |
| May 27, 2026 | 5.58 | 5.79 | 5.09 | 5.67 | 5.67 | 4.42% | 881,379 |
| May 26, 2026 | 5.87 | 6.04 | 5.15 | 5.43 | 5.43 | -10.84% | 1,647,410 |
| May 22, 2026 | 5.19 | 6.28 | 4.95 | 6.09 | 6.09 | 19.41% | 1,923,302 |
| May 21, 2026 | 4.61 | 5.20 | 4.52 | 5.10 | 5.10 | 8.74% | 1,046,481 |
| May 20, 2026 | 4.31 | 5.20 | 4.10 | 4.69 | 4.69 | 10.09% | 1,277,191 |
| May 19, 2026 | 4.14 | 4.42 | 3.80 | 4.26 | 4.26 | 0.24% | 567,723 |
| May 18, 2026 | 4.15 | 4.48 | 3.42 | 4.25 | 4.25 | 11.26% | 1,411,262 |
| May 15, 2026 | 4.04 | 4.29 | 3.78 | 3.82 | 3.82 | -9.05% | 817,247 |
| May 14, 2026 | 4.57 | 4.94 | 4.02 | 4.20 | 4.20 | -12.50% | 1,604,248 |
| May 13, 2026 | 4.93 | 5.42 | 4.02 | 4.80 | 4.80 | -4.38% | 1,297,075 |
| May 12, 2026 | 4.35 | 5.75 | 3.71 | 5.02 | 5.02 | 22.74% | 5,195,263 |
| May 11, 2026 | 4.47 | 4.50 | 3.70 | 4.09 | 4.09 | -10.50% | 1,014,158 |
| May 8, 2026 | 4.71 | 4.74 | 4.04 | 4.57 | 4.57 | -4.99% | 1,188,234 |
| May 7, 2026 | 4.00 | 4.90 | 3.90 | 4.81 | 4.81 | 28.61% | 3,101,744 |
| May 6, 2026 | 3.30 | 3.87 | 3.17 | 3.74 | 3.74 | 11.31% | 1,545,157 |
| May 5, 2026 | 3.00 | 3.48 | 2.80 | 3.36 | 3.36 | 14.29% | 1,613,927 |
| May 4, 2026 | 2.79 | 3.14 | 2.75 | 2.94 | 2.94 | 7.30% | 986,022 |
| May 1, 2026 | 2.79 | 2.82 | 2.61 | 2.74 | 2.74 | 2.62% | 607,103 |
| Apr 30, 2026 | 2.77 | 3.08 | 2.55 | 2.67 | 2.67 | -1.11% | 2,253,504 |
| Apr 29, 2026 | 2.85 | 3.00 | 2.46 | 2.70 | 2.70 | -12.90% | 2,481,355 |
| Apr 28, 2026 | 2.70 | 5.06 | 2.61 | 3.10 | 3.10 | 23.51% | 93,044,793 |
| Apr 27, 2026 | 2.52 | 2.55 | 2.42 | 2.51 | 2.51 | -1.18% | 19,642 |
| Apr 24, 2026 | 2.53 | 2.58 | 2.37 | 2.54 | 2.54 | 2.83% | 40,323 |
| Apr 23, 2026 | 2.61 | 2.63 | 2.46 | 2.47 | 2.47 | -7.49% | 85,134 |
| Apr 22, 2026 | 2.66 | 2.81 | 2.56 | 2.67 | 2.67 | 1.14% | 130,850 |
| Apr 21, 2026 | 2.71 | 2.84 | 2.51 | 2.64 | 2.64 | -2.58% | 99,048 |
| Apr 20, 2026 | 2.72 | 2.79 | 2.44 | 2.71 | 2.71 | 1.88% | 114,687 |
| Apr 17, 2026 | 2.72 | 3.24 | 2.52 | 2.66 | 2.66 | -2.92% | 420,085 |
| Apr 16, 2026 | 2.46 | 2.76 | 2.46 | 2.74 | 2.74 | 4.98% | 36,442 |