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 |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 3.25 | -0.05 | -1.52% | 3.30 | 3.30 | 3.20 | 455,463 |
| Sep 17 2024 | 3.30 | -0.30 | -8.33% | 3.60 | 3.60 | 3.30 | 815,850 |
| Sep 16 2024 | 3.60 | 0.10 | 2.86% | 3.50 | 3.60 | 3.50 | 814,526 |
| Sep 13 2024 | 3.50 | 0.10 | 2.94% | 3.40 | 3.50 | 3.40 | 535,853 |
| Sep 12 2024 | 3.40 | 0.15 | 4.62% | 3.25 | 3.40 | 3.10 | 680,633 |
| Sep 11 2024 | 3.25 | -0.05 | -1.52% | 3.30 | 3.30 | 3.25 | 538,369 |
| Sep 10 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 280,139 |
| Sep 09 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 304,200 |
| Sep 06 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 79,693 |
| Sep 05 2024 | 3.30 | 0.35 | 11.86% | 3.15 | 3.30 | 3.15 | 1,080,916 |
| Sep 04 2024 | 2.95 | 0.00 | 0.00% | 2.95 | 2.95 | 2.90 | 585,462 |
| Sep 03 2024 | 2.95 | -0.15 | -4.84% | 3.10 | 3.10 | 2.95 | 245,870 |
| Sep 02 2024 | 3.10 | 0.00 | 0.00% | 3.10 | 3.10 | 3.10 | 179,589 |
| Aug 30 2024 | 3.10 | 0.00 | 0.00% | 3.10 | 3.10 | 3.10 | 179,619 |
| Aug 29 2024 | 3.10 | 0.00 | 0.00% | 3.10 | 3.15 | 3.10 | 373,322 |
| Aug 28 2024 | 3.10 | -0.30 | -8.82% | 3.40 | 3.50 | 3.10 | 921,260 |
| Aug 27 2024 | 3.40 | 0.05 | 1.49% | 3.35 | 3.40 | 3.35 | 454,748 |
| Aug 23 2024 | 3.35 | 0.00 | 0.00% | 3.35 | 3.40 | 3.35 | 187,801 |
| Aug 22 2024 | 3.35 | -0.05 | -1.47% | 3.40 | 3.40 | 3.35 | 162,994 |
| Aug 21 2024 | 3.40 | 0.00 | 0.00% | 3.40 | 3.40 | 3.40 | 176,772 |
| Aug 20 2024 | 3.40 | 0.00 | 0.00% | 3.40 | 3.40 | 3.40 | 226,553 |
| Aug 19 2024 | 3.40 | 0.05 | 1.49% | 3.35 | 3.40 | 3.35 | 538,523 |
| Aug 16 2024 | 3.35 | 0.20 | 6.35% | 3.15 | 3.45 | 3.15 | 1,488,186 |
| Aug 15 2024 | 3.15 | -0.25 | -7.35% | 3.40 | 3.40 | 3.15 | 1,148,964 |
| Aug 14 2024 | 3.40 | 0.10 | 3.03% | 3.30 | 3.40 | 3.25 | 1,010,024 |
| Aug 13 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 436,419 |
| Aug 12 2024 | 3.30 | 0.25 | 8.20% | 3.05 | 3.30 | 3.05 | 1,128,319 |
| Aug 09 2024 | 3.05 | -0.05 | -1.61% | 3.10 | 3.10 | 3.05 | 592,148 |
| Aug 08 2024 | 3.10 | 0.00 | 0.00% | 3.10 | 3.10 | 3.10 | 227,071 |
| Aug 07 2024 | 3.10 | 0.00 | 0.00% | 3.10 | 3.10 | 3.10 | 307,605 |
| Aug 06 2024 | 3.10 | 0.00 | 0.00% | 3.10 | 3.10 | 3.10 | 207,222 |
| Aug 05 2024 | 3.10 | 0.05 | 1.64% | 3.05 | 3.10 | 3.05 | 486,471 |
| Aug 02 2024 | 3.05 | -0.15 | -4.69% | 3.20 | 3.20 | 3.05 | 647,756 |
| Aug 01 2024 | 3.20 | 0.00 | 0.00% | 3.20 | 3.20 | 3.20 | 422,695 |
| Jul 31 2024 | 3.20 | 0.05 | 1.59% | 3.15 | 3.20 | 3.15 | 419,823 |
| Jul 30 2024 | 3.15 | -0.05 | -1.56% | 3.20 | 3.20 | 3.05 | 1,255,106 |
| Jul 29 2024 | 3.20 | -0.20 | -5.88% | 3.40 | 3.40 | 3.20 | 829,817 |
| Jul 26 2024 | 3.40 | 0.00 | 0.00% | 3.40 | 3.40 | 3.40 | 78,622 |
| Jul 25 2024 | 3.40 | 0.00 | 0.00% | 3.40 | 3.55 | 3.40 | 1,023,792 |
| Jul 24 2024 | 3.40 | 0.00 | 0.00% | 3.40 | 3.40 | 3.25 | 1,304,210 |
| Jul 23 2024 | 3.40 | 0.05 | 1.49% | 3.35 | 3.40 | 3.15 | 1,097,155 |
| Jul 22 2024 | 3.35 | 0.20 | 6.35% | 3.15 | 3.45 | 3.15 | 1,769,529 |
| Jul 19 2024 | 3.15 | 0.05 | 1.61% | 3.15 | 3.15 | 3.15 | 639,515 |
| Jul 18 2024 | 3.10 | -0.15 | -4.62% | 3.30 | 3.30 | 3.10 | 1,528,558 |
| Jul 17 2024 | 3.25 | 0.20 | 6.56% | 3.05 | 3.65 | 3.05 | 7,581,373 |
| Jul 16 2024 | 3.05 | 0.15 | 5.17% | 2.90 | 3.70 | 2.90 | 8,223,257 |
| Jul 15 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 23,747 |
| Jul 12 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 27,928 |
| Jul 11 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 70,872 |
| Jul 10 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 51,859 |
| Jul 09 2024 | 2.90 | -0.15 | -4.92% | 3.05 | 3.05 | 2.90 | 785,060 |
| Jul 08 2024 | 3.05 | 0.00 | 0.00% | 3.05 | 3.05 | 3.05 | 883,960 |
| Jul 05 2024 | 3.05 | -0.05 | -1.61% | 3.10 | 3.10 | 3.05 | 704,813 |
| Jul 04 2024 | 3.10 | 0.10 | 3.33% | 3.25 | 3.45 | 3.05 | 4,718,649 |
| Jul 03 2024 | 3.00 | -0.05 | -1.64% | 3.05 | 3.10 | 2.95 | 671,488 |
| Jul 02 2024 | 3.05 | 0.00 | 0.00% | 3.05 | 3.05 | 3.05 | 58,978 |
| Jul 01 2024 | 3.05 | -0.10 | -3.17% | 3.15 | 3.15 | 3.05 | 139,327 |
| Jun 28 2024 | 3.15 | 0.00 | 0.00% | 3.15 | 3.15 | 3.15 | 150,746 |
| Jun 27 2024 | 3.15 | 0.00 | 0.00% | 3.15 | 3.15 | 3.15 | 219,081 |
| Jun 26 2024 | 3.15 | -0.05 | -1.56% | 3.20 | 3.20 | 3.15 | 811,437 |
| Jun 25 2024 | 3.20 | 0.00 | 0.00% | 3.20 | 3.20 | 3.20 | 80,650 |
| Jun 24 2024 | 3.20 | 0.00 | 0.00% | 3.20 | 3.20 | 3.20 | 709,814 |
| Jun 21 2024 | 3.20 | -0.15 | -4.48% | 3.35 | 3.35 | 3.20 | 630,214 |
