Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FAB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 81.035 | 1.41 | 1.77% | 79.69 | 81.035 | 79.69 | 4,049 |
| May 30 2024 | 79.6243 | 0.93 | 1.18% | 78.67 | 79.6371 | 78.67 | 4,122 |
| May 29 2024 | 78.6991 | -1.05 | -1.31% | 78.82 | 78.82 | 78.6527 | 1,317 |
| May 28 2024 | 79.7458 | -0.32 | -0.40% | 80.38 | 80.38 | 79.7458 | 3,235 |
| May 24 2024 | 80.07 | 0.44 | 0.55% | 79.95 | 80.09 | 79.95 | 1,305 |
| May 23 2024 | 79.63 | -1.27 | -1.57% | 81.23 | 81.23 | 79.57 | 2,074 |
| May 22 2024 | 80.90 | -0.68 | -0.83% | 81.1576 | 81.2325 | 80.90 | 884 |
| May 21 2024 | 81.5756 | -0.05 | -0.06% | 81.55 | 81.5756 | 81.3872 | 1,312 |
| May 20 2024 | 81.6251 | -0.25 | -0.31% | 81.93 | 81.93 | 81.6251 | 1,970 |
| May 17 2024 | 81.88 | 0.09 | 0.11% | 81.68 | 81.89 | 81.6236 | 1,237 |
| May 16 2024 | 81.7922 | -0.11 | -0.14% | 81.88 | 81.91 | 81.748 | 71,202 |
| May 15 2024 | 81.906 | 0.26 | 0.31% | 82.22 | 82.22 | 81.69 | 4,975 |
| May 14 2024 | 81.6508 | 0.49 | 0.60% | 81.69 | 81.8354 | 81.57 | 1,128 |
| May 13 2024 | 81.1651 | 0.20 | 0.24% | 81.32 | 81.64 | 81.12 | 2,708 |
| May 10 2024 | 80.97 | -0.24 | -0.30% | 81.30 | 81.30 | 80.74 | 3,295 |
| May 09 2024 | 81.21 | 0.89 | 1.11% | 80.25 | 81.21 | 80.25 | 4,871 |
| May 08 2024 | 80.32 | -0.07 | -0.09% | 79.90 | 80.3259 | 79.90 | 1,633 |
| May 07 2024 | 80.3928 | 0.15 | 0.19% | 80.41 | 80.59 | 80.3928 | 1,761 |
| May 06 2024 | 80.24 | 0.71 | 0.90% | 80.14 | 80.24 | 80.125 | 1,757 |
| May 03 2024 | 79.5272 | 0.56 | 0.72% | 79.81 | 80.00 | 79.2173 | 2,657 |
| May 02 2024 | 78.9624 | 0.88 | 1.12% | 78.79 | 78.9624 | 78.53 | 2,233 |
| May 01 2024 | 78.084 | -0.22 | -0.29% | 77.94 | 78.785 | 77.94 | 2,351 |
| Apr 30 2024 | 78.3075 | -1.45 | -1.82% | 79.24 | 79.24 | 78.3075 | 1,739 |
| Apr 29 2024 | 79.7562 | 0.46 | 0.58% | 79.40 | 79.7562 | 79.40 | 347 |
| Apr 26 2024 | 79.2982 | 0.00 | 0.00% | 79.21 | 79.61 | 79.21 | 1,179 |
| Apr 25 2024 | 79.2984 | -0.36 | -0.45% | 79.21 | 79.2984 | 78.675 | 3,870 |
| Apr 24 2024 | 79.66 | -0.01 | -0.02% | 79.46 | 79.66 | 79.46 | 441 |
| Apr 23 2024 | 79.6722 | 0.60 | 0.75% | 79.13 | 79.90 | 79.13 | 1,687 |
| Apr 22 2024 | 79.0757 | 0.64 | 0.82% | 78.67 | 79.1325 | 78.67 | 2,000 |
| Apr 19 2024 | 78.4353 | 0.98 | 1.26% | 77.33 | 78.4353 | 77.33 | 3,314 |
| Apr 18 2024 | 77.46 | 0.15 | 0.19% | 77.91 | 77.91 | 77.34 | 2,624 |
| Apr 17 2024 | 77.313 | -0.12 | -0.16% | 77.59 | 77.94 | 77.27 | 2,387 |
| Apr 16 2024 | 77.4334 | -0.68 | -0.87% | 77.69 | 77.87 | 77.10 | 7,438 |
| Apr 15 2024 | 78.1117 | -0.54 | -0.69% | 79.36 | 79.36 | 77.94 | 2,744 |
| Apr 12 2024 | 78.6536 | -1.15 | -1.44% | 79.49 | 79.49 | 78.6536 | 692 |
| Apr 11 2024 | 79.8028 | -0.11 | -0.14% | 80.08 | 80.08 | 79.4705 | 2,262 |
| Apr 10 2024 | 79.9113 | -1.65 | -2.02% | 80.63 | 80.63 | 79.82 | 3,105 |
| Apr 09 2024 | 81.5625 | 0.28 | 0.34% | 81.64 | 81.64 | 81.19 | 5,739 |
| Apr 08 2024 | 81.285 | 0.29 | 0.36% | 81.16 | 81.55 | 81.16 | 3,664 |
| Apr 05 2024 | 80.9922 | 0.34 | 0.42% | 80.48 | 80.9922 | 80.45 | 2,473 |
| Apr 04 2024 | 80.6568 | -0.70 | -0.86% | 81.93 | 81.93 | 80.48 | 1,130 |
| Apr 03 2024 | 81.3563 | 0.30 | 0.37% | 80.95 | 81.425 | 80.95 | 5,908 |
| Apr 02 2024 | 81.06 | -0.91 | -1.11% | 81.83 | 81.83 | 80.89 | 5,653 |
| Apr 01 2024 | 81.97 | -0.65 | -0.79% | 82.42 | 82.42 | 81.8801 | 1,934 |
| Mar 28 2024 | 82.6238 | 0.68 | 0.83% | 82.15 | 82.6238 | 82.15 | 3,728 |
| Mar 27 2024 | 81.9418 | 1.65 | 2.06% | 80.55 | 81.9418 | 80.55 | 4,288 |
| Mar 26 2024 | 80.2875 | -0.21 | -0.26% | 80.81 | 80.81 | 80.21 | 2,756 |
| Mar 25 2024 | 80.4985 | 0.08 | 0.10% | 80.37 | 80.955 | 80.37 | 4,323 |
| Mar 22 2024 | 80.4209 | -0.74 | -0.92% | 81.17 | 81.17 | 80.4101 | 3,589 |
| Mar 21 2024 | 81.1653 | 0.55 | 0.68% | 80.85 | 81.21 | 80.85 | 2,432 |
| Mar 20 2024 | 80.62 | 1.02 | 1.28% | 79.51 | 80.70 | 79.50 | 19,494 |
| Mar 19 2024 | 79.599 | 0.62 | 0.78% | 78.87 | 79.66 | 78.87 | 2,461 |
| Mar 18 2024 | 78.9799 | -0.09 | -0.11% | 79.19 | 79.31 | 78.92 | 1,141 |
| Mar 15 2024 | 79.0688 | 0.30 | 0.39% | 78.35 | 79.13 | 78.35 | 1,526 |
| Mar 14 2024 | 78.7653 | -1.00 | -1.25% | 79.62 | 79.62 | 78.59 | 1,231 |
| Mar 13 2024 | 79.7657 | 0.44 | 0.55% | 79.53 | 79.952 | 79.53 | 1,671 |
| Mar 12 2024 | 79.33 | -0.19 | -0.24% | 79.51 | 79.62 | 79.19 | 4,827 |
| Mar 11 2024 | 79.52 | 0.17 | 0.21% | 79.02 | 79.52 | 79.02 | 2,702 |
| Mar 08 2024 | 79.3506 | 0.02 | 0.02% | 79.49 | 79.87 | 79.2799 | 2,307 |
| Mar 07 2024 | 79.3341 | 0.56 | 0.72% | 79.21 | 79.5301 | 79.21 | 2,893 |
| Mar 06 2024 | 78.77 | 0.21 | 0.27% | 77.98 | 78.83 | 77.98 | 4,807 |
| Mar 05 2024 | 78.5585 | 0.18 | 0.23% | 78.11 | 78.9558 | 78.11 | 1,991 |
| Mar 04 2024 | 78.38 | 0.14 | 0.18% | 78.24 | 78.66 | 78.24 | 1,059 |
