NASDAQ:FABC | Historical Stock Price | Fabric.AI, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2003-10-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.94$58.86$1,787.51$54,287.09$1.65M$50.07M2003-10-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$12.49M$12.49M0——
2004-12-30$12.77M$12.77M0——
2004-12-29$11.64M$11.64M0——
2004-12-28$11.92M$11.92M0——
2004-12-27$11.92M$11.92M0——
2004-12-23$11.92M$11.92M0——
2004-12-22$11.64M$11.64M0——
2004-12-21$11.07M$11.07M0——
2004-12-20$11.07M$11.07M0——
2004-12-17$11.35M$11.35M0——
2004-12-16$11.35M$11.35M0——
2004-12-15$13.62M$13.62M0——
2004-12-14$11.35M$11.35M0——
2004-12-13$11.64M$11.64M0——
2004-12-10$11.92M$11.92M0——
2004-12-09$11.64M$11.64M0——
2004-12-08$12.77M$12.77M0——
2004-12-07$13.06M$13.06M0——
2004-12-06$13.62M$13.62M0——
2004-12-03$13.34M$13.34M0——
2004-12-02$13.91M$13.91M0——
2004-12-01$14.19M$14.19M0——
2004-11-30$14.19M$14.19M0——
2004-11-29$14.48M$14.48M0——
2004-11-26$14.19M$14.19M0——
2004-11-24$14.19M$14.19M0——
2004-11-23$14.19M$14.19M0——
2004-11-22$13.06M$13.06M0——
2004-11-19$13.91M$13.91M0——
2004-11-18$14.48M$14.48M0——
2004-11-17$14.19M$14.19M0——
2004-11-16$17.03M$17.03M0——
2004-11-15$18.45M$18.45M0——
2004-11-12$18.45M$18.45M0——
2004-11-11$18.17M$18.17M0——
2004-11-10$19.59M$19.59M0——
2004-11-09$17.88M$17.88M0——
2004-11-08$17.03M$17.03M0——
2004-11-05$15.61M$15.61M0——
2004-11-04$14.19M$14.19M0——
2004-11-03$15.33M$15.33M0——
2004-11-02$15.33M$15.33M0——
2004-11-01$15.61M$15.61M0——
2004-10-29$15.61M$15.61M0——
2004-10-28$15.9M$15.9M0——
2004-10-27$15.61M$15.61M0——
2004-10-26$15.61M$15.61M0——
2004-10-25$14.48M$14.48M0——
2004-10-22$15.61M$15.61M0——
2004-10-21$15.61M$15.61M0——
2004-10-20$16.75M$16.75M0——
2004-10-19$16.75M$16.75M0——
2004-10-18$15.61M$15.61M0——
2004-10-15$17.03M$17.03M0——
2004-10-14$17.03M$17.03M0——
2004-10-13$16.46M$16.46M0——
2004-10-12$16.75M$16.75M0——
2004-10-11$16.75M$16.75M0——
2004-10-08$16.75M$16.75M0——
2004-10-07$15.9M$15.9M0——
2004-10-06$15.61M$15.61M0——
2004-10-05$17.6M$17.6M0——
2004-10-04$18.45M$18.45M0——
2004-10-01$20.15M$20.15M0——
2004-09-30$18.17M$18.17M0——
2004-09-29$18.73M$18.73M0——
2004-09-28$19.3M$19.3M0——
2004-09-27$19.3M$19.3M0——
2004-09-24$19.87M$19.87M0——
2004-09-23$19.59M$19.59M0——
2004-09-22$19.87M$19.87M0——
2004-09-21$19.87M$19.87M0——
2004-09-20$19.3M$19.3M0——
2004-09-17$19.87M$19.87M0——
2004-09-16$19.87M$19.87M0——
2004-09-15$19.87M$19.87M0——
2004-09-14$21.29M$21.29M0——
2004-09-13$19.87M$19.87M0——
2004-09-10$19.3M$19.3M0——
2004-09-09$19.3M$19.3M0——
2004-09-08$19.87M$19.87M0——
2004-09-07$19.87M$19.87M0——
2004-09-03$19.87M$19.87M0——
2004-09-02$19.87M$19.87M0——
2004-09-01$19.87M$19.87M0——
2004-08-31$18.45M$18.45M0——
2004-08-30$22.99M$22.99M0——
2004-08-27$21.29M$21.29M0——
2004-08-26$21.29M$21.29M0——
2004-08-25$21.29M$21.29M0——
2004-08-24$21.29M$21.29M0——
2004-08-23$20.72M$20.72M0——
2004-08-20$20.72M$20.72M0——
2004-08-19$18.45M$18.45M0——
2004-08-18$19.3M$19.3M0——
2004-08-17$18.45M$18.45M0——
2004-08-16$19.87M$19.87M0——
2004-08-13$21.29M$21.29M0——
2004-08-12$21.29M$21.29M0——
2004-08-11$21.29M$21.29M0——
2004-08-10$21.29M$21.29M0——
2004-08-09$20.15M$20.15M0——
2004-08-06$19.87M$19.87M0——
2004-08-05$22.71M$22.71M0——
2004-08-04$24.41M$24.41M0——
2004-08-03$23.84M$23.84M0——
2004-08-02$24.7M$24.7M0——
2004-07-30$25.55M$25.55M0——
2004-07-29$25.55M$25.55M0——
2004-07-28$21.29M$21.29M0——
2004-07-27$21.29M$21.29M0——
2004-07-26$22.71M$22.71M0——
2004-07-23$21.29M$21.29M0——
2004-07-22$23.28M$23.28M0——
2004-07-21$23.56M$23.56M0——
2004-07-20$22.71M$22.71M0——
2004-07-19$22.71M$22.71M0——
2004-07-16$24.13M$24.13M0——
2004-07-15$22.71M$22.71M0——
2004-07-14$22.71M$22.71M0——
2004-07-13$23.56M$23.56M0——
2004-07-12$25.55M$25.55M0——
2004-07-09$22.71M$22.71M0——
2004-07-08$25.55M$25.55M0——
2004-07-07$22.99M$22.99M0——
2004-07-06$22.99M$22.99M0——
2004-07-02$22.99M$22.99M0——
2004-07-01$22.99M$22.99M0——
2004-06-30$22.99M$22.99M0——
2004-06-29$23.56M$23.56M0——
2004-06-28$23.56M$23.56M0——
2004-06-25$22.71M$22.71M0——
2004-06-24$22.71M$22.71M0——
2004-06-23$24.41M$24.41M0——
2004-06-22$22.71M$22.71M0——
2004-06-21$22.71M$22.71M0——
2004-06-18$24.98M$24.98M0——
2004-06-17$25.55M$25.55M0——
2004-06-16$25.55M$25.55M0——
2004-06-15$25.55M$25.55M0——
2004-06-14$25.55M$25.55M0——
2004-06-10$21.29M$21.29M0——
2004-06-09$24.13M$24.13M0——
2004-06-08$26.97M$26.97M0——
2004-06-07$29.8M$29.8M0——
2004-06-04$24.98M$24.98M0——
2004-06-03$22.71M$22.71M0——
2004-06-02$22.71M$22.71M0——
2004-06-01$23.28M$23.28M0——
2004-05-28$22.71M$22.71M0——
2004-05-27$24.13M$24.13M0——
2004-05-26$22.71M$22.71M0——
2004-05-25$23.56M$23.56M0——
2004-05-24$24.13M$24.13M0——
2004-05-21$25.55M$25.55M0——
2004-05-20$26.97M$26.97M0——
2004-05-19$29.24M$29.24M0——
2004-05-18$25.55M$25.55M0——
2004-05-17$28.39M$28.39M0——
2004-05-14$28.95M$28.95M0——
2004-05-13$29.52M$29.52M0——
2004-05-12$28.95M$28.95M0——
2004-05-11$28.39M$28.39M0——
2004-05-10$28.39M$28.39M0——
2004-05-07$29.8M$29.8M0——
2004-05-06$31.22M$31.22M0——
2004-05-05$32.93M$32.93M0——
2004-05-04$31.22M$31.22M0——
2004-05-03$32.08M$32.08M0——
2004-04-30$32.36M$32.36M0——
2004-04-29$33.49M$33.49M0——
2004-04-28$33.78M$33.78M0——
2004-04-27$33.21M$33.21M0——
2004-04-26$33.21M$33.21M0——
2004-04-23$33.78M$33.78M0——
2004-04-22$33.78M$33.78M0——
2004-04-21$33.78M$33.78M0——
2004-04-20$34.91M$34.91M0——
2004-04-19$38.6M$38.6M0——
2004-04-16$36.9M$36.9M0——
2004-04-15$38.04M$38.04M0——
2004-04-14$34.06M$34.06M0——
2004-04-13$30.66M$30.66M0——
2004-04-12$29.52M$29.52M0——
2004-04-08$30.94M$30.94M0——
2004-04-07$28.39M$28.39M0——
2004-04-06$28.67M$28.67M0——
2004-04-05$28.1M$28.1M0——
2004-04-02$25.83M$25.83M0——
2004-04-01$27.53M$27.53M0——
2004-03-31$27.53M$27.53M0——
2004-03-30$27.82M$27.82M0——
2004-03-29$28.39M$28.39M0——
2004-03-26$28.39M$28.39M0——
2004-03-25$28.39M$28.39M0——
2004-03-24$28.67M$28.67M0——
2004-03-23$28.39M$28.39M0——
2004-03-22$28.95M$28.95M0——
2004-03-19$30.37M$30.37M0——
2004-03-18$30.37M$30.37M0——
2004-03-17$31.22M$31.22M0——
2004-03-16$30.94M$30.94M0——
2004-03-15$30.94M$30.94M0——
2004-03-12$32.64M$32.64M0——
2004-03-11$31.51M$31.51M0——
2004-03-10$34.63M$34.63M0——
2004-03-09$33.78M$33.78M0——
2004-03-08$33.78M$33.78M0——
2004-03-05$33.78M$33.78M0——
2004-03-04$34.35M$34.35M0——
2004-03-03$33.78M$33.78M0——
2004-03-02$33.78M$33.78M0——
2004-03-01$35.48M$35.48M0——
2004-02-27$35.48M$35.48M0——
2004-02-26$33.78M$33.78M0——
2004-02-25$34.63M$34.63M0——
2004-02-24$36.9M$36.9M0——
2004-02-23$31.79M$31.79M0——
2004-02-20$31.79M$31.79M0——
2004-02-19$33.21M$33.21M0——
2004-02-18$34.06M$34.06M0——
2004-02-17$37.47M$37.47M0——
2004-02-13$36.33M$36.33M0——
2004-02-12$37.75M$37.75M0——
2004-02-11$36.9M$36.9M0——
2004-02-10$37.75M$37.75M0——
2004-02-09$38.32M$38.32M0——
2004-02-06$36.9M$36.9M0——
2004-02-05$39.74M$39.74M0——
2004-02-04$39.74M$39.74M0——
2004-02-03$36.05M$36.05M0——
2004-02-02$38.89M$38.89M0——
2004-01-30$38.32M$38.32M0——
2004-01-29$37.47M$37.47M0——
2004-01-28$38.89M$38.89M0——
2004-01-27$38.04M$38.04M0——
2004-01-26$35.48M$35.48M0——
2004-01-23$36.9M$36.9M0——
2004-01-22$36.9M$36.9M0——
2004-01-21$36.05M$36.05M0——
2004-01-20$36.05M$36.05M0——
2004-01-16$36.33M$36.33M0——
2004-01-15$37.47M$37.47M0——
2004-01-14$38.32M$38.32M0——
2004-01-13$38.32M$38.32M0——
2004-01-12$38.04M$38.04M0——
2004-01-09$38.32M$38.32M0——
2004-01-08$39.74M$39.74M0——
2004-01-07$40.87M$40.87M0——
2004-01-06$40.02M$40.02M0——
2004-01-05$34.06M$34.06M0——
2004-01-02$34.35M$34.35M0——