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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$922,521.63$922,521.630——
2012-12-28$851,558.38$851,558.380——
2012-12-27$851,558.38$851,558.380——
2012-12-26$875,212.81$875,212.810——
2012-12-24$875,212.81$875,212.810——
2012-12-21$851,558.38$851,558.380——
2012-12-20$827,904.00$827,904.000——
2012-12-19$946,176.00$946,176.000——
2012-12-18$1.02M$1.02M0——
2012-12-17$1.02M$1.02M0——
2012-12-14$1.04M$1.04M0——
2012-12-13$993,484.81$993,484.810——
2012-12-12$993,484.81$993,484.810——
2012-12-11$993,484.81$993,484.810——
2012-12-10$946,176.00$946,176.000——
2012-12-07$1.06M$1.06M0——
2012-12-06$969,830.38$969,830.380——
2012-12-05$875,212.81$875,212.810——
2012-12-04$1.11M$1.11M0——
2012-12-03$1.14M$1.14M0——
2012-11-30$1.23M$1.23M0——
2012-11-29$1.32M$1.32M0——
2012-11-28$1.35M$1.35M0——
2012-11-27$1.35M$1.35M0——
2012-11-26$1.23M$1.23M0——
2012-11-23$1.32M$1.32M0——
2012-11-21$1.32M$1.32M0——
2012-11-20$1.42M$1.42M0——
2012-11-19$1.32M$1.32M0——
2012-11-16$1.49M$1.49M0——
2012-11-15$1.47M$1.47M0——
2012-11-14$1.54M$1.54M0——
2012-11-13$1.54M$1.54M0——
2012-11-12$1.44M$1.44M0——
2012-11-09$1.63M$1.63M0——
2012-11-08$1.61M$1.61M0——
2012-11-07$1.56M$1.56M0——
2012-11-06$1.58M$1.58M0——
2012-11-05$1.47M$1.47M0——
2012-11-02$1.42M$1.42M0——
2012-11-01$1.3M$1.3M0——
2012-10-31$1.16M$1.16M0——
2012-10-26$1.18M$1.18M0——
2012-10-25$1.11M$1.11M0——
2012-10-24$1.09M$1.09M0——
2012-10-23$1.04M$1.04M0——
2012-10-22$1.06M$1.06M0——
2012-10-19$1.04M$1.04M0——
2012-10-18$1.09M$1.09M0——
2012-10-17$1.11M$1.11M0——
2012-10-16$1.06M$1.06M0——
2012-10-15$1.18M$1.18M0——
2012-10-12$1.3M$1.3M0——
2012-10-11$1.18M$1.18M0——
2012-10-10$1.25M$1.25M0——
2012-10-09$1.35M$1.35M0——
2012-10-08$1.35M$1.35M0——
2012-10-05$1.32M$1.32M0——
2012-10-04$1.28M$1.28M0——
2012-10-03$1.32M$1.32M0——
2012-10-02$1.3M$1.3M0——
2012-10-01$1.06M$1.06M0——
2012-09-28$1.06M$1.06M0——
2012-09-27$1.09M$1.09M0——
2012-09-26$1.06M$1.06M0——
2012-09-25$1.25M$1.25M0——
2012-09-24$1.3M$1.3M0——
2012-09-21$1.49M$1.49M0——
2012-09-20$1.32M$1.32M0——
2012-09-19$1.51M$1.51M0——
2012-09-18$1.42M$1.42M0——
2012-09-17$1.58M$1.58M0——
2012-09-14$1.75M$1.75M0——
2012-09-13$1.89M$1.89M0——
2012-09-12$1.75M$1.75M0——
2012-09-11$1.75M$1.75M0——
2012-09-10$1.75M$1.75M0——
2012-09-07$1.73M$1.73M0——
2012-09-06$1.66M$1.66M0——
2012-09-05$1.66M$1.66M0——
2012-09-04$1.68M$1.68M0——
2012-08-31$1.66M$1.66M0——
2012-08-30$1.66M$1.66M0——
2012-08-29$1.66M$1.66M0——
2012-08-28$1.66M$1.66M0——
2012-08-27$1.73M$1.73M0——
2012-08-24$1.75M$1.75M0——
2012-08-23$1.7M$1.7M0——
2012-08-22$1.66M$1.66M0——
2012-08-21$1.63M$1.63M0——
2012-08-20$1.7M$1.7M0——
2012-08-17$1.7M$1.7M0——
2012-08-16$1.7M$1.7M0——
2012-08-15$1.58M$1.58M0——
2012-08-14$1.56M$1.56M0——
2012-08-13$1.66M$1.66M0——
2012-08-10$1.75M$1.75M0——
2012-08-09$1.68M$1.68M0——
2012-08-08$1.77M$1.77M0——
2012-08-07$1.75M$1.75M0——
2012-08-06$1.73M$1.73M0——
2012-08-03$1.87M$1.87M0——
2012-08-02$1.7M$1.7M0——
2012-08-01$1.77M$1.77M0——
2012-07-31$1.77M$1.77M0——
2012-07-30$1.89M$1.89M0——
2012-07-27$1.75M$1.75M0——
2012-07-26$1.75M$1.75M0——
2012-07-25$1.77M$1.77M0——
2012-07-24$1.75M$1.75M0——
2012-07-23$1.85M$1.85M0——
2012-07-20$1.85M$1.85M0——
2012-07-19$1.77M$1.77M0——
2012-07-18$1.77M$1.77M0——
2012-07-17$1.77M$1.77M0——
2012-07-16$1.75M$1.75M0——
2012-07-13$1.73M$1.73M0——
2012-07-12$1.8M$1.8M0——
2012-07-11$1.68M$1.68M0——
2012-07-10$1.77M$1.77M0——
2012-07-09$1.77M$1.77M0——
2012-07-06$1.85M$1.85M0——
2012-07-05$1.8M$1.8M0——
2012-07-03$1.92M$1.92M0——
2012-07-02$1.92M$1.92M0——
2012-06-29$1.99M$1.99M0——
2012-06-28$1.92M$1.92M0——
2012-06-27$1.94M$1.94M0——
2012-06-26$2.01M$2.01M0——
2012-06-25$1.92M$1.92M0——
2012-06-22$2.08M$2.08M0——
2012-06-21$2.15M$2.15M0——
2012-06-20$2.15M$2.15M0——
2012-06-19$2.13M$2.13M0——
2012-06-18$2.01M$2.01M0——
2012-06-15$1.96M$1.96M0——
2012-06-14$1.96M$1.96M0——
2012-06-13$1.94M$1.94M0——
2012-06-12$1.92M$1.92M0——
2012-06-11$1.89M$1.89M0——
2012-06-08$1.99M$1.99M0——
2012-06-07$2.13M$2.13M0——
2012-06-06$2.08M$2.08M0——
2012-06-05$2.13M$2.13M0——
2012-06-04$2.2M$2.2M0——
2012-06-01$2.25M$2.25M0——
2012-05-31$2.25M$2.25M0——
2012-05-30$2.2M$2.2M0——
2012-05-29$2.27M$2.27M0——
2012-05-25$2.27M$2.27M0——
2012-05-24$2.2M$2.2M0——
2012-05-23$2.2M$2.2M0——
2012-05-22$2.32M$2.32M0——
2012-05-21$2.25M$2.25M0——
2012-05-18$2.22M$2.22M0——
2012-05-17$2.2M$2.2M0——
2012-05-16$2.2M$2.2M0——
2012-05-15$2.27M$2.27M0——
2012-05-14$2.32M$2.32M0——
2012-05-11$2.37M$2.37M0——
2012-05-10$2.39M$2.39M0——
2012-05-09$2.37M$2.37M0——
2012-05-08$2.39M$2.39M0——
2012-05-07$2.44M$2.44M0——
2012-05-04$2.41M$2.41M0——
2012-05-03$2.46M$2.46M0——
2012-05-02$2.55M$2.55M0——
2012-05-01$2.53M$2.53M0——
2012-04-30$2.53M$2.53M0——
2012-04-27$2.51M$2.51M0——
2012-04-26$2.6M$2.6M0——
2012-04-25$2.93M$2.93M0——
2012-04-24$2.84M$2.84M0——
2012-04-23$3.03M$3.03M0——
2012-04-20$3.26M$3.26M0——
2012-04-19$3.45M$3.45M0——
2012-04-18$3.24M$3.24M0——
2012-04-17$2.39M$2.39M0——
2012-04-16$2.39M$2.39M0——
2012-04-13$2.41M$2.41M0——
2012-04-12$2.32M$2.32M0——
2012-04-11$2.44M$2.44M0——
2012-04-10$2.7M$2.7M0——
2012-04-09$2.7M$2.7M0——
2012-04-05$2.7M$2.7M0——
2012-04-04$2.84M$2.84M0——
2012-04-03$2.93M$2.93M0——
2012-04-02$2.93M$2.93M0——
2012-03-30$3M$3M0——
2012-03-29$3M$3M0——
2012-03-28$3.05M$3.05M0——
2012-03-27$2.96M$2.96M0——
2012-03-26$3.08M$3.08M0——
2012-03-23$3M$3M0——
2012-03-22$3.05M$3.05M0——
2012-03-21$3.05M$3.05M0——
2012-03-20$2.91M$2.91M0——
2012-03-19$3.15M$3.15M0——
2012-03-16$3.86M$3.86M0——
2012-03-15$3.69M$3.69M0——
2012-03-14$3.76M$3.76M0——
2012-03-13$3.86M$3.86M0——
2012-03-12$3.6M$3.6M0——
2012-03-09$3.62M$3.62M0——
2012-03-08$3.6M$3.6M0——
2012-03-07$3.6M$3.6M0——
2012-03-06$3.67M$3.67M0——
2012-03-05$3.67M$3.67M0——
2012-03-02$3.6M$3.6M0——
2012-03-01$3.69M$3.69M0——
2012-02-29$3.64M$3.64M0——
2012-02-28$3.76M$3.76M0——
2012-02-27$3.62M$3.62M0——
2012-02-24$3.5M$3.5M0——
2012-02-23$3.64M$3.64M0——
2012-02-22$3.76M$3.76M0——
2012-02-21$3.93M$3.93M0——
2012-02-17$3.88M$3.88M0——
2012-02-16$3.9M$3.9M0——
2012-02-15$3.97M$3.97M0——
2012-02-14$4M$4M0——
2012-02-13$3.9M$3.9M0——
2012-02-10$3.9M$3.9M0——
2012-02-09$3.93M$3.93M0——
2012-02-08$3.88M$3.88M0——
2012-02-07$3.9M$3.9M0——
2012-02-06$3.88M$3.88M0——
2012-02-03$3.93M$3.93M0——
2012-02-02$3.93M$3.93M0——
2012-02-01$3.88M$3.88M0——
2012-01-31$4M$4M0——
2012-01-30$4.02M$4.02M0——
2012-01-27$3.9M$3.9M0——
2012-01-26$3.9M$3.9M0——
2012-01-25$4.12M$4.12M0——
2012-01-24$4.16M$4.16M0——
2012-01-23$4.04M$4.04M0——
2012-01-20$4.14M$4.14M0——
2012-01-19$4.19M$4.19M0——
2012-01-18$4.23M$4.23M0——
2012-01-17$4.21M$4.21M0——
2012-01-13$4.21M$4.21M0——
2012-01-12$4.31M$4.31M0——
2012-01-11$4.21M$4.21M0——
2012-01-10$4.19M$4.19M0——
2012-01-09$4.21M$4.21M0——
2012-01-06$4.26M$4.26M0——
2012-01-05$4.33M$4.33M0——
2012-01-04$4.19M$4.19M0——
2012-01-03$4.02M$4.02M0——