Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

FABC Historical Prices

Fabric.AI, Inc. Common Stock · daily open, high, low, close & volume

Trading days
131
Period high
6.28
Period low
1.43
Period change
-43.33%
DateOpenHighLowCloseChangeVolume
Nov 5, 20261.731.771.431.53-13.07%281,266
Nov 4, 20262.002.021.651.76-11.11%193,077
Nov 3, 20262.032.031.931.98+3.13%57,456
Nov 2, 20262.062.201.921.92-6.80%90,917
Oct 30, 20262.212.212.002.06-5.50%75,997
Oct 29, 20262.052.292.042.18+6.86%61,787
Oct 28, 20261.962.121.962.04+4.08%84,371
Oct 27, 20262.002.011.951.96-2.00%92,877
Oct 26, 20262.002.161.952.00+0.50%46,369
Oct 23, 20262.072.161.991.99-3.40%36,778
Oct 22, 20262.232.232.062.06-7.62%76,206
Oct 21, 20262.162.242.152.23+2.76%31,549
Oct 20, 20262.242.442.172.17-3.98%234,077
Oct 19, 20262.212.382.202.26+4.15%105,298
Oct 16, 20262.242.342.062.17-1.36%193,308
Oct 15, 20262.052.242.022.20+4.27%63,781
Oct 14, 20262.162.162.062.11-1.40%111,073
Oct 13, 20262.152.222.112.14-1.38%83,986
Oct 12, 20262.252.282.162.17-3.56%96,591
Oct 9, 20262.302.372.242.25+0.45%57,973
Oct 8, 20262.272.302.192.24-2.61%106,410
Oct 7, 20262.302.442.262.30-2.13%171,823
Oct 6, 20262.322.502.312.35+1.73%90,341
Oct 5, 20262.352.352.272.31-1.28%79,970
Oct 2, 20262.332.462.262.34+2.18%90,066
Oct 1, 20262.262.352.262.29+0.44%71,749
Sep 30, 20262.362.362.272.28-0.44%31,677
Sep 29, 20262.402.402.262.29-2.97%57,392
Sep 28, 20262.432.462.282.36-2.07%109,133
Sep 25, 20262.302.482.262.41+4.33%143,555
Sep 24, 20262.292.342.202.31+0.87%116,121
Sep 23, 20262.202.342.122.29+5.05%159,695
Sep 22, 20262.152.242.122.18+0.00%151,314
Sep 21, 20262.142.242.122.18+2.11%121,282
Sep 18, 20262.342.372.102.13-6.77%356,590
Sep 17, 20262.332.382.272.29+1.78%86,517
Sep 16, 20262.302.402.222.25+0.00%132,342
Sep 15, 20262.382.382.222.25-3.85%214,110
Sep 14, 20262.442.442.332.34-3.70%140,252
Sep 11, 20262.442.482.382.43-0.82%94,088
Sep 9, 20262.482.522.432.45-2.00%71,302
Sep 8, 20262.552.612.462.50-0.40%99,024
Sep 4, 20262.542.642.472.51-1.95%181,824
Sep 3, 20262.622.622.522.56+0.79%58,621
Sep 2, 20262.462.622.432.54-3.05%106,083
Aug 31, 20262.712.712.452.62-2.60%270,074
Aug 28, 20262.792.852.672.69-3.58%148,154
Aug 27, 20262.833.002.782.79-1.76%171,595
Aug 26, 20262.702.882.702.84+4.60%88,433
Aug 25, 20262.812.902.702.71-4.40%126,865
Aug 24, 20262.872.892.802.84+0.35%69,914
Aug 21, 20262.822.872.722.83+2.54%99,223
Aug 20, 20262.742.872.742.76+0.36%130,111
Aug 19, 20263.043.092.732.75-9.54%229,031
Aug 18, 20262.793.052.763.04+5.56%270,816
Aug 17, 20262.803.022.742.88+1.77%474,443
Aug 14, 20262.862.902.722.83+2.91%187,917
Aug 13, 20262.672.862.672.75+1.48%110,411
Aug 12, 20262.892.972.702.71-2.17%335,891
Aug 11, 20262.752.992.702.77+5.32%756,262
Aug 10, 20262.802.802.612.63-5.05%123,355
Aug 7, 20262.682.832.512.77+2.97%110,337
Aug 6, 20262.732.892.602.69-1.82%166,448
Aug 5, 20262.872.872.672.74-5.84%261,316
Aug 4, 20262.853.032.742.91+6.59%655,477
Aug 3, 20262.672.802.502.73+9.20%269,020
Jul 31, 20262.632.652.402.50-2.34%96,758
Jul 30, 20262.372.612.372.56+8.47%140,019
Jul 29, 20262.502.552.352.36-4.84%295,362
Jul 28, 20262.482.572.312.48-1.59%179,719
Jul 27, 20262.642.642.342.52-0.40%315,138
Jul 24, 20262.642.652.522.53-3.44%107,062
Jul 23, 20262.592.702.502.62-1.13%171,498
Jul 22, 20262.762.762.632.65-2.93%49,865
Jul 21, 20262.762.872.732.73+3.80%180,264
Jul 20, 20262.632.662.502.63+3.54%109,013
Jul 17, 20262.532.662.512.54-3.42%184,648
Jul 16, 20262.642.732.502.63-0.75%215,226
Jul 15, 20262.702.922.602.65+0.00%289,273
Jul 14, 20262.642.822.632.65+1.92%127,920
Jul 13, 20262.662.762.552.60-2.26%214,786
Jul 10, 20262.662.772.532.66-1.12%266,212
Jul 9, 20262.702.852.632.69+3.46%284,405
Jul 8, 20262.732.872.522.60-8.77%712,762
Jul 7, 20262.652.872.552.85+5.56%554,371
Jul 6, 20263.063.122.512.70-19.40%2,802,131
Jul 2, 20263.503.713.153.35-5.63%699,327
Jul 1, 20263.653.863.503.55-3.79%223,957
Jun 30, 20264.174.573.633.69-8.66%965,026
Jun 29, 20263.404.043.064.04+29.07%974,150
Jun 26, 20262.953.152.943.13+1.29%200,809
Jun 25, 20263.103.352.813.09+0.32%512,078
Jun 24, 20263.253.392.893.08-4.64%834,748
Jun 23, 20263.353.683.233.23-8.24%400,162
Jun 22, 20263.673.783.363.52-4.86%554,633
Jun 18, 20263.513.783.403.70+9.79%437,411
Jun 17, 20263.463.683.363.37-1.75%353,641
Jun 16, 20263.393.843.383.43+0.29%420,968
Jun 15, 20263.903.953.353.42-8.56%730,966
Jun 12, 20264.034.103.663.74-4.35%603,604
Jun 11, 20263.604.033.293.91+15.68%855,955
Jun 10, 20263.754.083.383.38-11.52%699,730
Jun 9, 20263.994.443.603.82+4.09%954,567
Jun 8, 20264.584.783.673.67-13.65%997,870
Jun 5, 20265.785.864.244.25-25.44%1,187,329
Jun 4, 20265.385.744.955.70+3.64%939,814
Jun 3, 20265.226.105.115.50+11.11%2,550,887
Jun 2, 20265.055.374.764.95-1.98%774,397
Jun 1, 20265.285.674.905.05-5.61%882,525
May 29, 20265.295.584.955.35-4.80%567,520
May 28, 20265.676.105.255.62-0.88%746,776
May 27, 20265.585.795.095.67+4.42%881,379
May 26, 20265.876.045.155.43-10.84%1,647,411
May 22, 20265.196.284.956.09+19.41%1,923,303
May 21, 20264.615.204.525.10+8.74%1,046,105
May 20, 20264.315.204.104.69+10.09%1,277,191
May 19, 20264.134.423.804.26+0.24%567,724
May 18, 20264.154.483.424.25+11.26%1,411,262
May 15, 20264.044.293.773.82-9.05%817,247
May 14, 20264.574.944.024.20-12.50%1,604,248
May 13, 20264.935.424.024.80-4.38%1,297,076
May 12, 20264.355.753.715.02+22.74%5,195,264
May 11, 20264.474.503.704.09-10.50%1,014,159
May 8, 20264.714.744.044.57-4.99%1,188,235
May 7, 20264.004.903.904.81+28.61%3,101,745
May 6, 20263.303.873.173.74+11.31%1,545,158
May 5, 20263.003.482.803.36+14.29%1,613,928
May 4, 20262.793.142.752.94+7.30%986,023
May 1, 20262.792.822.612.74+2.62%607,103
Apr 30, 20262.773.082.552.67-1.11%2,253,505
Apr 29, 20262.853.002.462.70-2,481,356

Daily open, high, low, close and volume for Fabric.AI, Inc. Common Stock (FABC). Showing 131 trading days. Unadjusted prices.