The closing price for FAB this year is $80.63, on Friday. It is down 3% for the year. The latest price is $80.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 07 2025 | $79.62 | $80.80 | $79.62 | $80.63 | 1,727 |
March 06 2025 | $79.27 | $79.82 | $79.27 | $79.73 | 1,960 |
March 05 2025 | $79.23 | $79.97 | $79.23 | $79.95 | 628 |
March 04 2025 | $79.43 | $80.09 | $79.09 | $79.28 | 1,340 |
March 03 2025 | $82.36 | $82.44 | $80.51 | $80.70 | 2,528 |
February 28 2025 | $81.60 | $82.31 | $81.28 | $82.31 | 2,695 |
February 27 2025 | $82.03 | $82.20 | $81.56 | $81.56 | 2,934 |
February 26 2025 | $82.95 | $82.95 | $81.84 | $82.01 | 2,318 |
February 25 2025 | $82.51 | $82.75 | $82.44 | $82.69 | 2,542 |
February 24 2025 | $82.65 | $82.84 | $82.43 | $82.53 | 2,056 |
February 21 2025 | $83.73 | $83.73 | $82.36 | $82.43 | 5,002 |
February 20 2025 | $83.67 | $83.81 | $83.57 | $83.81 | 109,572 |
February 19 2025 | $83.74 | $83.95 | $83.74 | $83.95 | 728 |
February 18 2025 | $83.55 | $84.10 | $83.55 | $84.10 | 1,953 |
February 14 2025 | $83.83 | $83.83 | $83.62 | $83.64 | 1,388 |
February 13 2025 | $82.95 | $83.41 | $82.83 | $83.41 | 989 |
February 12 2025 | $82.69 | $82.85 | $82.56 | $82.61 | 2,844 |
February 11 2025 | $82.96 | $83.56 | $82.96 | $83.56 | 2,516 |
February 10 2025 | $83.17 | $83.35 | $82.94 | $83.20 | 2,584 |
February 07 2025 | $83.60 | $83.60 | $82.81 | $82.90 | 1,899 |
February 06 2025 | $83.98 | $83.98 | $83.59 | $83.68 | 692 |
February 05 2025 | $83.93 | $84.22 | $83.93 | $84.19 | 2,615 |
February 04 2025 | $83.21 | $83.92 | $83.21 | $83.92 | 1,549 |
February 03 2025 | $83.07 | $83.58 | $82.64 | $83.35 | 1,926 |
January 31 2025 | $85.26 | $85.26 | $84.27 | $84.27 | 2,783 |
Daily pricing data for FAB dates back to 5/11/2007, and may be incomplete.
