FAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	98.86	98.86	98.56	98.67	98.67	0.04%	1,511
Apr 27, 2026	98.76	98.76	98.63	98.63	98.63	0.28%	495
Apr 24, 2026	98.58	98.58	98.36	98.36	98.36	-0.54%	579
Apr 23, 2026	98.33	98.89	98.33	98.89	98.89	0.19%	835
Apr 22, 2026	98.98	98.98	98.71	98.71	98.71	-0.25%	1,638
Apr 21, 2026	99.37	99.76	98.96	98.96	98.96	-0.35%	1,484
Apr 20, 2026	99.35	99.39	99.30	99.30	99.30	0.41%	3,636
Apr 17, 2026	99.01	99.17	98.83	98.90	98.90	1.46%	6,191
Apr 16, 2026	96.97	97.64	96.97	97.47	97.47	0.40%	2,646
Apr 15, 2026	97.14	97.32	96.90	97.08	97.08	-0.15%	740
Apr 14, 2026	97.07	97.30	97.07	97.23	97.23	0.08%	1,752
Apr 13, 2026	96.15	97.16	95.95	97.16	97.16	0.73%	6,379
Apr 10, 2026	97.01	97.01	96.25	96.45	96.45	-0.65%	2,674
Apr 9, 2026	96.63	97.08	96.62	97.08	97.08	0.44%	840
Apr 8, 2026	95.90	96.65	95.90	96.65	96.65	1.56%	2,770
Apr 7, 2026	95.19	95.26	94.90	95.16	95.16	-0.03%	3,914
Apr 6, 2026	94.36	95.19	94.36	95.19	95.19	0.45%	1,923
Apr 2, 2026	93.81	94.85	93.81	94.77	94.77	0.27%	1,854
Apr 1, 2026	94.20	94.91	94.20	94.51	94.51	-0.04%	3,104
Mar 31, 2026	94.47	94.58	94.28	94.55	94.55	1.17%	2,383
Mar 30, 2026	94.28	94.28	93.46	93.46	93.46	-0.22%	1,025
Mar 27, 2026	94.16	94.16	93.66	93.66	93.66	-0.90%	456
Mar 26, 2026	94.90	94.90	94.51	94.51	94.51	-0.30%	553
Mar 25, 2026	94.48	94.80	94.48	94.80	94.43	0.59%	797
Mar 24, 2026	93.68	94.39	93.68	94.24	93.88	0.86%	733
Mar 23, 2026	92.90	93.96	92.90	93.44	93.08	1.46%	1,145
Mar 20, 2026	92.96	92.96	92.09	92.09	91.74	-1.25%	1,043
Mar 19, 2026	92.82	93.26	92.82	93.26	92.90	0.12%	222
Mar 18, 2026	93.74	93.78	93.14	93.14	92.79	-1.14%	2,226
Mar 17, 2026	94.69	94.69	94.21	94.21	93.85	0.69%	1,005
Mar 16, 2026	93.98	94.02	93.52	93.57	93.21	0.39%	3,194
Mar 13, 2026	93.22	93.25	93.20	93.20	92.84	0.04%	328
Mar 12, 2026	93.49	93.85	93.16	93.16	92.80	-0.97%	1,081
Mar 11, 2026	93.69	94.07	93.69	94.07	93.71	-0.05%	1,453
Mar 10, 2026	94.95	95.11	94.11	94.12	93.76	-0.74%	1,622
Mar 9, 2026	93.80	94.83	93.24	94.83	94.46	-0.31%	2,011
Mar 6, 2026	94.85	95.12	94.61	95.12	94.75	-1.22%	1,461
Mar 5, 2026	96.60	96.65	96.12	96.30	95.93	-0.99%	10,959
Mar 4, 2026	96.74	97.26	96.74	97.26	96.88	0.34%	722
Mar 3, 2026	96.17	97.24	95.51	96.93	96.55	-1.02%	2,779
Mar 2, 2026	97.63	97.92	97.39	97.92	97.55	0.22%	42,904
Feb 27, 2026	97.05	97.76	97.05	97.71	97.33	-0.28%	2,084
Feb 26, 2026	98.04	98.14	97.98	97.98	97.61	0.56%	560
Feb 25, 2026	97.72	97.72	97.43	97.43	97.06	-0.23%	747
Feb 24, 2026	97.50	97.80	97.22	97.66	97.29	0.49%	1,380
Feb 23, 2026	97.19	97.19	97.19	97.19	96.81	-1.49%	368
Feb 20, 2026	98.06	98.66	98.00	98.66	98.28	0.36%	1,691
Feb 19, 2026	98.11	98.30	98.02	98.30	97.92	-0.18%	933
Feb 18, 2026	97.77	98.48	97.77	98.48	98.10	0.58%	645
Feb 17, 2026	98.19	98.19	97.41	97.91	97.54	-0.33%	8,985
Feb 13, 2026	97.26	98.55	97.26	98.24	97.86	0.91%	1,041
Feb 12, 2026	99.16	99.16	96.71	97.36	96.98	-1.15%	1,804
Feb 11, 2026	98.57	98.64	98.32	98.49	98.11	0.46%	2,285
Feb 10, 2026	97.83	98.17	97.82	98.04	97.67	0.41%	3,008
Feb 9, 2026	97.50	97.85	97.25	97.64	97.26	-0.42%	1,475
Feb 6, 2026	97.73	98.05	97.73	98.05	97.68	1.79%	955
Feb 5, 2026	96.63	96.78	96.10	96.32	95.95	-0.77%	1,150
Feb 4, 2026	96.82	97.07	96.82	97.07	96.70	2.12%	3,003
Feb 3, 2026	95.05	95.05	95.05	95.05	94.69	0.74%	281
Feb 2, 2026	94.06	94.35	93.95	94.35	93.99	0.46%	43,962
Jan 30, 2026	93.37	93.92	93.37	93.92	93.56	0.15%	574
Jan 29, 2026	93.38	93.78	93.38	93.78	93.42	0.68%	592
Jan 28, 2026	93.58	93.58	93.02	93.15	92.79	-0.35%	1,025
Jan 27, 2026	93.45	93.48	93.45	93.48	93.12	-0.01%	942
Jan 26, 2026	93.21	93.48	93.21	93.48	93.13	0.15%	803
Jan 23, 2026	93.57	93.57	93.23	93.35	92.99	-0.86%	903
Jan 22, 2026	93.97	94.53	93.97	94.16	93.80	0.09%	944
Jan 21, 2026	93.94	94.07	93.94	94.07	93.71	2.17%	605
Jan 20, 2026	92.44	92.59	92.05	92.08	91.72	-1.21%	1,753
Jan 16, 2026	93.18	93.25	93.09	93.20	92.84	-0.49%	1,142
Jan 15, 2026	93.49	93.86	93.49	93.66	93.30	0.68%	1,175
Jan 14, 2026	92.10	93.12	92.10	93.03	92.67	0.73%	1,653
Jan 13, 2026	92.35	92.35	92.35	92.35	92.00	-0.16%	406
Jan 12, 2026	92.35	92.61	92.24	92.50	92.15	-0.39%	3,470
Jan 9, 2026	92.49	92.89	92.49	92.86	92.51	0.45%	1,378
Jan 8, 2026	89.54	92.44	89.54	92.44	92.09	1.80%	883
Jan 7, 2026	90.81	90.81	90.81	90.81	90.46	-1.11%	566
Jan 6, 2026	91.71	91.82	91.71	91.82	91.47	1.00%	523
Jan 5, 2026	90.43	91.08	90.43	90.92	90.57	1.12%	1,852
Jan 2, 2026	88.96	89.91	88.96	89.91	89.57	0.85%	2,293
Dec 31, 2025	89.87	89.87	89.16	89.16	88.81	-0.81%	1,230
Dec 30, 2025	89.94	90.02	89.88	89.88	89.54	-0.01%	1,807
Dec 29, 2025	89.76	89.92	89.76	89.89	89.55	-0.17%	1,521
Dec 26, 2025	90.05	90.05	90.05	90.05	89.70	-0.04%	382
Dec 24, 2025	89.64	90.08	89.64	90.08	89.74	0.36%	189
Dec 23, 2025	89.83	89.92	89.76	89.76	89.42	-0.34%	909
Dec 22, 2025	89.85	90.07	89.85	90.07	89.72	0.56%	815
Dec 19, 2025	89.48	89.59	89.48	89.56	89.22	-0.16%	1,433
Dec 18, 2025	90.17	90.17	89.70	89.70	89.36	-0.11%	598
Dec 17, 2025	89.80	89.80	89.80	89.80	89.45	0.28%	353
Dec 16, 2025	90.21	90.21	89.38	89.55	89.20	-1.04%	2,226
Dec 15, 2025	90.28	90.48	90.28	90.48	90.14	0.12%	1,300
Dec 12, 2025	91.26	91.26	90.14	90.37	90.03	-0.91%	1,512
Dec 11, 2025	91.31	91.31	91.20	91.20	90.34	0.75%	977
Dec 10, 2025	88.81	90.52	88.81	90.52	89.66	2.08%	1,181
Dec 9, 2025	88.90	88.90	88.68	88.68	87.84	0.14%	476
Dec 8, 2025	88.93	88.93	88.55	88.55	87.71	-0.72%	948
Dec 5, 2025	89.61	89.67	89.20	89.20	88.35	0.08%	3,295
Dec 4, 2025	89.28	89.28	89.01	89.12	88.28	-0.28%	1,263
Dec 3, 2025	89.44	89.44	89.31	89.37	88.52	1.15%	1,045