Hot Features
Premium
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 |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 82.68 | -0.62 | -0.74% | 83.47 | 83.47 | 82.44 | 2,590 |
| Jul 18 2024 | 83.2963 | -0.72 | -0.86% | 83.64 | 84.6325 | 83.23 | 13,424 |
| Jul 17 2024 | 84.02 | 0.30 | 0.36% | 84.43 | 84.43 | 84.02 | 4,159 |
| Jul 16 2024 | 83.72 | 2.05 | 2.52% | 81.79 | 83.72 | 81.79 | 1,662 |
| Jul 15 2024 | 81.6659 | 0.65 | 0.80% | 81.44 | 81.93 | 81.29 | 1,434 |
| Jul 12 2024 | 81.02 | 0.53 | 0.66% | 80.62 | 81.2869 | 80.62 | 6,035 |
| Jul 11 2024 | 80.4899 | 2.15 | 2.74% | 79.11 | 80.4899 | 79.11 | 32,890 |
| Jul 10 2024 | 78.34 | 0.70 | 0.90% | 77.76 | 78.34 | 77.76 | 8,253 |
| Jul 09 2024 | 77.64 | -0.18 | -0.23% | 77.79 | 78.04 | 77.52 | 52,622 |
| Jul 08 2024 | 77.8197 | 0.18 | 0.23% | 77.83 | 78.12 | 77.6365 | 5,464 |
| Jul 05 2024 | 77.6422 | -0.68 | -0.87% | 78.36 | 78.36 | 77.4301 | 1,391 |
| Jul 03 2024 | 78.3251 | -0.11 | -0.14% | 78.47 | 78.59 | 78.31 | 2,482 |
| Jul 02 2024 | 78.4372 | 0.21 | 0.26% | 78.19 | 78.4372 | 78.11 | 8,147 |
| Jul 01 2024 | 78.23 | 0.05 | 0.07% | 79.08 | 79.09 | 78.2125 | 5,142 |
| Jun 28 2024 | 78.1759 | 0.00 | 0.00% | 78.1759 | 78.1759 | 78.1759 | 0 |
| Jun 27 2024 | 78.1759 | -0.34 | -0.43% | 78.29 | 78.29 | 77.80 | 2,003 |
| Jun 26 2024 | 78.5166 | -0.16 | -0.21% | 78.39 | 78.5166 | 78.22 | 5,828 |
| Jun 25 2024 | 78.6798 | -0.87 | -1.09% | 79.38 | 79.38 | 78.61 | 1,337 |
| Jun 24 2024 | 79.5492 | 0.91 | 1.15% | 78.97 | 79.7535 | 78.97 | 2,196 |
| Jun 21 2024 | 78.6432 | 0.08 | 0.10% | 78.55 | 78.6432 | 78.31 | 2,276 |
| Jun 20 2024 | 78.5643 | 0.27 | 0.35% | 78.40 | 78.58 | 78.40 | 7,852 |
| Jun 18 2024 | 78.29 | -0.05 | -0.06% | 78.43 | 78.56 | 78.25 | 30,184 |
| Jun 17 2024 | 78.34 | 0.73 | 0.94% | 77.71 | 78.34 | 77.35 | 1,971 |
| Jun 14 2024 | 77.6084 | -0.94 | -1.20% | 77.765 | 77.765 | 77.43 | 1,403 |
| Jun 13 2024 | 78.5526 | -0.51 | -0.64% | 78.93 | 78.93 | 78.1096 | 3,541 |
| Jun 12 2024 | 79.06 | 0.39 | 0.50% | 79.79 | 79.79 | 79.06 | 1,112 |
| Jun 11 2024 | 78.6675 | -0.51 | -0.64% | 78.40 | 78.77 | 78.40 | 1,948 |
| Jun 10 2024 | 79.1746 | -0.05 | -0.06% | 79.05 | 79.25 | 78.81 | 5,802 |
| Jun 07 2024 | 79.2197 | -0.35 | -0.44% | 78.98 | 79.45 | 78.8435 | 8,132 |
| Jun 06 2024 | 79.5716 | -0.17 | -0.22% | 79.72 | 79.7239 | 79.47 | 2,109 |
| Jun 05 2024 | 79.7438 | 0.16 | 0.20% | 79.93 | 79.93 | 79.59 | 1,418 |
| Jun 04 2024 | 79.5865 | -0.81 | -1.00% | 79.88 | 79.88 | 79.5865 | 1,140 |
| Jun 03 2024 | 80.3931 | -0.64 | -0.79% | 81.18 | 81.18 | 80.11 | 30,722 |
| 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 |
