Fabric.AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	2.33	2.38	2.27	2.29	2.29	1.78%	80,757
Sep 16, 2026	2.30	2.40	2.22	2.25	2.25	-	132,245
Sep 15, 2026	2.38	2.38	2.22	2.25	2.25	-3.85%	214,016
Sep 14, 2026	2.44	2.44	2.33	2.34	2.34	-3.70%	140,793
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
Aug 18, 2026	2.79	3.05	2.76	3.04	3.04	5.56%	270,816
Aug 17, 2026	2.80	3.02	2.74	2.88	2.88	1.77%	474,442
Aug 14, 2026	2.86	2.90	2.72	2.83	2.83	2.91%	187,916
Aug 13, 2026	2.67	2.86	2.67	2.75	2.75	1.48%	110,410
Aug 12, 2026	2.89	2.97	2.70	2.71	2.71	-2.17%	335,891
Aug 11, 2026	2.75	2.99	2.70	2.77	2.77	5.32%	756,262
Aug 10, 2026	2.80	2.80	2.61	2.63	2.63	-5.05%	123,354
Aug 7, 2026	2.68	2.84	2.51	2.77	2.77	2.97%	110,337
Aug 6, 2026	2.73	2.89	2.60	2.69	2.69	-1.82%	166,448
Aug 5, 2026	2.87	2.87	2.67	2.74	2.74	-5.84%	261,315
Aug 4, 2026	2.85	3.03	2.74	2.91	2.91	6.59%	655,477
Aug 3, 2026	2.67	2.80	2.51	2.73	2.73	9.20%	269,019
Jul 31, 2026	2.63	2.65	2.40	2.50	2.50	-2.34%	96,758
Jul 30, 2026	2.37	2.61	2.37	2.56	2.56	8.47%	140,019
Jul 29, 2026	2.50	2.55	2.35	2.36	2.36	-4.84%	295,361
Jul 28, 2026	2.48	2.57	2.31	2.48	2.48	-1.59%	179,719
Jul 27, 2026	2.64	2.64	2.34	2.52	2.52	-0.40%	315,137
Jul 24, 2026	2.64	2.65	2.52	2.53	2.53	-3.44%	107,062
Jul 23, 2026	2.59	2.70	2.50	2.62	2.62	-1.13%	171,497
Jul 22, 2026	2.76	2.76	2.63	2.65	2.65	-2.93%	49,864
Jul 21, 2026	2.76	2.87	2.73	2.73	2.73	3.80%	180,263
Jul 20, 2026	2.63	2.66	2.50	2.63	2.63	3.54%	109,012
Jul 17, 2026	2.53	2.66	2.51	2.54	2.54	-3.42%	184,648
Jul 16, 2026	2.64	2.73	2.50	2.63	2.63	-0.75%	215,226
Jul 15, 2026	2.70	2.92	2.60	2.65	2.65	-	289,272
Jul 14, 2026	2.64	2.82	2.63	2.65	2.65	1.92%	132,316
Jul 13, 2026	2.66	2.76	2.55	2.60	2.60	-2.26%	214,785
Jul 10, 2026	2.66	2.77	2.53	2.66	2.66	-1.12%	266,526
Jul 9, 2026	2.70	2.85	2.64	2.69	2.69	3.46%	284,404