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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$3.97M$3.97M0——
2011-12-29$3.88M$3.88M0——
2011-12-28$3.83M$3.83M0——
2011-12-27$3.95M$3.95M0——
2011-12-23$4.12M$4.12M0——
2011-12-22$3.83M$3.83M0——
2011-12-21$3.86M$3.86M0——
2011-12-20$3.83M$3.83M0——
2011-12-19$3.86M$3.86M0——
2011-12-16$3.95M$3.95M0——
2011-12-15$3.88M$3.88M0——
2011-12-14$3.9M$3.9M0——
2011-12-13$4.02M$4.02M0——
2011-12-12$4.02M$4.02M0——
2011-12-09$3.86M$3.86M0——
2011-12-08$3.83M$3.83M0——
2011-12-07$3.93M$3.93M0——
2011-12-06$4.14M$4.14M0——
2011-12-05$4.31M$4.31M0——
2011-12-02$4.61M$4.61M0——
2011-12-01$4.33M$4.33M0——
2011-11-30$4.59M$4.59M0——
2011-11-29$4.49M$4.49M0——
2011-11-28$4.75M$4.75M0——
2011-11-25$4.85M$4.85M0——
2011-11-23$4.75M$4.75M0——
2011-11-22$4.75M$4.75M0——
2011-11-21$4.78M$4.78M0——
2011-11-18$4.87M$4.87M0——
2011-11-17$5.09M$5.09M0——
2011-11-16$5.35M$5.35M0——
2011-11-15$5.09M$5.09M0——
2011-11-14$5.23M$5.23M0——
2011-11-11$4.78M$4.78M0——
2011-11-10$4.99M$4.99M0——
2011-11-09$4.97M$4.97M0——
2011-11-08$4.73M$4.73M0——
2011-11-07$4.73M$4.73M0——
2011-11-04$4.97M$4.97M0——
2011-11-03$4.97M$4.97M0——
2011-11-02$4.92M$4.92M0——
2011-11-01$5.2M$5.2M0——
2011-10-31$5.44M$5.44M0——
2011-10-28$5.37M$5.37M0——
2011-10-27$5.39M$5.39M0——
2011-10-26$5.32M$5.32M0——
2011-10-25$5.27M$5.27M0——
2011-10-24$5.16M$5.16M0——
2011-10-21$5.04M$5.04M0——
2011-10-20$4.73M$4.73M0——
2011-10-19$4.97M$4.97M0——
2011-10-18$4.52M$4.52M0——
2011-10-17$4.38M$4.38M0——
2011-10-14$4.38M$4.38M0——
2011-10-13$4.38M$4.38M0——
2011-10-12$4.38M$4.38M0——
2011-10-11$4.28M$4.28M0——
2011-10-10$4.26M$4.26M0——
2011-10-07$4.35M$4.35M0——
2011-10-06$4.14M$4.14M0——
2011-10-05$4.26M$4.26M0——
2011-10-04$4.38M$4.38M0——
2011-10-03$4.83M$4.83M0——
2011-09-30$4.83M$4.83M0——
2011-09-29$4.87M$4.87M0——
2011-09-28$4.87M$4.87M0——
2011-09-27$4.83M$4.83M0——
2011-09-26$4.83M$4.83M0——
2011-09-23$4.78M$4.78M0——
2011-09-22$4.61M$4.61M0——
2011-09-21$4.97M$4.97M0——
2011-09-20$4.97M$4.97M0——
2011-09-19$5.09M$5.09M0——
2011-09-16$5.32M$5.32M0——
2011-09-15$4.73M$4.73M0——
2011-09-14$4.92M$4.92M0——
2011-09-13$4.61M$4.61M0——
2011-09-12$4.8M$4.8M0——
2011-09-09$4.94M$4.94M0——
2011-09-08$4.87M$4.87M0——
2011-09-07$4.97M$4.97M0——
2011-09-06$4.75M$4.75M0——
2011-09-02$5.11M$5.11M0——
2011-09-01$5.37M$5.37M0——
2011-08-31$5.42M$5.42M0——
2011-08-30$5.04M$5.04M0——
2011-08-29$5.06M$5.06M0——
2011-08-26$4.92M$4.92M0——
2011-08-25$4.97M$4.97M0——
2011-08-24$5.11M$5.11M0——
2011-08-23$5.2M$5.2M0——
2011-08-22$5.2M$5.2M0——
2011-08-19$5.2M$5.2M0——
2011-08-18$5.42M$5.42M0——
2011-08-17$5.37M$5.37M0——
2011-08-16$5.32M$5.32M0——
2011-08-15$5.42M$5.42M0——
2011-08-12$5.49M$5.49M0——
2011-08-11$5.91M$5.91M0——
2011-08-10$6.27M$6.27M0——
2011-08-09$5.8M$5.8M0——
2011-08-08$5.91M$5.91M0——
2011-08-05$6.55M$6.55M0——
2011-08-04$6.62M$6.62M0——
2011-08-03$6.98M$6.98M0——
2011-08-02$7.1M$7.1M0——
2011-08-01$7.07M$7.07M0——
2011-07-29$7.07M$7.07M0——
2011-07-28$7.1M$7.1M0——
2011-07-27$6.98M$6.98M0——
2011-07-26$7.1M$7.1M0——
2011-07-25$7.12M$7.12M0——
2011-07-22$7.1M$7.1M0——
2011-07-21$7.07M$7.07M0——
2011-07-20$7.05M$7.05M0——
2011-07-19$7.05M$7.05M0——
2011-07-18$6.91M$6.91M0——
2011-07-15$7.1M$7.1M0——
2011-07-14$7.12M$7.12M0——
2011-07-13$7.1M$7.1M0——
2011-07-12$7.07M$7.07M0——
2011-07-11$7.05M$7.05M0——
2011-07-08$7.07M$7.07M0——
2011-07-07$7.03M$7.03M0——
2011-07-06$6.98M$6.98M0——
2011-07-05$7M$7M0——
2011-07-01$7.1M$7.1M0——
2011-06-30$7.05M$7.05M0——
2011-06-29$6.95M$6.95M0——
2011-06-28$6.93M$6.93M0——
2011-06-27$6.95M$6.95M0——
2011-06-24$6.95M$6.95M0——
2011-06-23$6.95M$6.95M0——
2011-06-22$6.86M$6.86M0——
2011-06-21$6.84M$6.84M0——
2011-06-20$6.88M$6.88M0——
2011-06-17$6.91M$6.91M0——
2011-06-16$6.95M$6.95M0——
2011-06-15$5.27M$5.27M0——
2011-06-14$5.44M$5.44M0——
2011-06-13$5.51M$5.51M0——
2011-06-10$5.75M$5.75M0——
2011-06-09$5.82M$5.82M0——
2011-06-08$5.7M$5.7M0——
2011-06-07$5.65M$5.65M0——
2011-06-06$5.65M$5.65M0——
2011-06-03$5.8M$5.8M0——
2011-06-02$5.91M$5.91M0——
2011-06-01$5.75M$5.75M0——
2011-05-31$5.72M$5.72M0——
2011-05-27$5.82M$5.82M0——
2011-05-26$5.89M$5.89M0——
2011-05-25$5.77M$5.77M0——
2011-05-24$5.8M$5.8M0——
2011-05-23$5.91M$5.91M0——
2011-05-20$5.91M$5.91M0——
2011-05-19$5.94M$5.94M0——
2011-05-18$6.01M$6.01M0——
2011-05-17$6.01M$6.01M0——
2011-05-16$6.01M$6.01M0——
2011-05-13$6.06M$6.06M0——
2011-05-12$6.06M$6.06M0——
2011-05-11$6.03M$6.03M0——
2011-05-10$6.03M$6.03M0——
2011-05-09$5.89M$5.89M0——
2011-05-06$5.8M$5.8M0——
2011-05-05$6.01M$6.01M0——
2011-05-04$6.15M$6.15M0——
2011-05-03$6.15M$6.15M0——
2011-05-02$6.22M$6.22M0——
2011-04-29$6.15M$6.15M0——
2011-04-28$6.13M$6.13M0——
2011-04-27$6.13M$6.13M0——
2011-04-26$6.15M$6.15M0——
2011-04-25$6.22M$6.22M0——
2011-04-21$6.15M$6.15M0——
2011-04-20$6.15M$6.15M0——
2011-04-19$6.1M$6.1M0——
2011-04-18$6.13M$6.13M0——
2011-04-15$6.03M$6.03M0——
2011-04-14$5.89M$5.89M0——
2011-04-13$6.03M$6.03M0——
2011-04-12$5.87M$5.87M0——
2011-04-11$5.91M$5.91M0——
2011-04-08$5.82M$5.82M0——
2011-04-07$5.82M$5.82M0——
2011-04-06$5.84M$5.84M0——
2011-04-05$5.82M$5.82M0——
2011-04-04$5.7M$5.7M0——
2011-04-01$5.68M$5.68M0——
2011-03-31$5.63M$5.63M0——
2011-03-30$5.54M$5.54M0——
2011-03-29$5.56M$5.56M0——
2011-03-28$5.54M$5.54M0——
2011-03-25$5.65M$5.65M0——
2011-03-24$5.68M$5.68M0——
2011-03-23$5.65M$5.65M0——
2011-03-22$5.32M$5.32M0——
2011-03-21$5.58M$5.58M0——
2011-03-18$6.03M$6.03M0——
2011-03-17$6.36M$6.36M0——
2011-03-16$6.46M$6.46M0——
2011-03-15$6.27M$6.27M0——
2011-03-14$6.46M$6.46M0——
2011-03-11$6.46M$6.46M0——
2011-03-10$6.58M$6.58M0——
2011-03-09$6.69M$6.69M0——
2011-03-08$6.62M$6.62M0——
2011-03-07$6.69M$6.69M0——
2011-03-04$6.5M$6.5M0——
2011-03-03$6.5M$6.5M0——
2011-03-02$6.58M$6.58M0——
2011-03-01$6.58M$6.58M0——
2011-02-28$6.69M$6.69M0——
2011-02-25$6.6M$6.6M0——
2011-02-24$6.46M$6.46M0——
2011-02-23$6.46M$6.46M0——
2011-02-22$6.27M$6.27M0——
2011-02-18$6.41M$6.41M0——
2011-02-17$6.5M$6.5M0——
2011-02-16$6.41M$6.41M0——
2011-02-15$6.29M$6.29M0——
2011-02-14$6.46M$6.46M0——
2011-02-11$6.39M$6.39M0——
2011-02-10$6.5M$6.5M0——
2011-02-09$6.65M$6.65M0——
2011-02-08$6.65M$6.65M0——
2011-02-07$6.48M$6.48M0——
2011-02-04$6.72M$6.72M0——
2011-02-03$6.77M$6.77M0——
2011-02-02$6.65M$6.65M0——
2011-02-01$6.95M$6.95M0——
2011-01-31$6.39M$6.39M0——
2011-01-28$6.48M$6.48M0——
2011-01-27$6.53M$6.53M0——
2011-01-26$6.55M$6.55M0——
2011-01-25$6.5M$6.5M0——
2011-01-24$6.5M$6.5M0——
2011-01-21$6.5M$6.5M0——
2011-01-20$6.5M$6.5M0——
2011-01-19$6.39M$6.39M0——
2011-01-18$6.53M$6.53M0——
2011-01-14$6.53M$6.53M0——
2011-01-13$6.53M$6.53M0——
2011-01-12$6.62M$6.62M0——
2011-01-11$6.58M$6.58M0——
2011-01-10$6.5M$6.5M0——
2011-01-07$6.69M$6.69M0——
2011-01-06$6.77M$6.77M0——
2011-01-05$6.69M$6.69M0——
2011-01-04$6.69M$6.69M0——
2011-01-03$6.55M$6.55M0——