(FAB)
80.64
-1.67 (-2.03%)
At close: Mar 03, 2025, 3:56 PM
80.70
0.07%
After-hours: Mar 03, 2025, 04:15 PM EST
FAB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 82.36 | 82.44 | 80.51 | 80.70 | -1.61 | -1.96% | 2,628 |
| Feb 28, 2025 | 81.60 | 82.31 | 81.28 | 82.31 | 0.75 | 0.92% | 2,794 |
| Feb 27, 2025 | 82.03 | 82.20 | 81.56 | 81.56 | -0.45 | -0.55% | 3,034 |
| Feb 26, 2025 | 82.95 | 82.95 | 81.84 | 82.01 | -0.68 | -0.82% | 2,505 |
| Feb 25, 2025 | 82.51 | 82.75 | 82.44 | 82.69 | 0.16 | 0.19% | 2,542 |
| Feb 24, 2025 | 82.65 | 82.84 | 82.43 | 82.53 | 0.10 | 0.12% | 2,100 |
| Feb 21, 2025 | 83.73 | 83.73 | 82.36 | 82.43 | -1.38 | -1.65% | 5,102 |
| Feb 20, 2025 | 83.67 | 83.81 | 83.57 | 83.81 | -0.14 | -0.17% | 109,672 |
| Feb 19, 2025 | 83.74 | 83.95 | 83.74 | 83.95 | -0.15 | -0.18% | 728 |
| Feb 18, 2025 | 83.55 | 84.10 | 83.55 | 84.10 | 0.46 | 0.55% | 2,053 |
| Feb 14, 2025 | 83.83 | 83.83 | 83.62 | 83.64 | 0.23 | 0.28% | 1,567 |
| Feb 13, 2025 | 82.95 | 83.41 | 82.83 | 83.41 | 0.80 | 0.97% | 1,089 |
| Feb 12, 2025 | 82.69 | 82.85 | 82.56 | 82.61 | -0.95 | -1.14% | 2,844 |
| Feb 11, 2025 | 82.96 | 83.56 | 82.96 | 83.56 | 0.36 | 0.43% | 2,616 |
| Feb 10, 2025 | 83.17 | 83.35 | 82.94 | 83.20 | 0.30 | 0.36% | 2,600 |
| Feb 7, 2025 | 83.60 | 83.60 | 82.81 | 82.90 | -0.78 | -0.93% | 2,026 |
| Feb 6, 2025 | 83.98 | 83.98 | 83.59 | 83.68 | -0.51 | -0.61% | 700 |
| Feb 5, 2025 | 83.93 | 84.22 | 83.93 | 84.19 | 0.27 | 0.32% | 2,715 |
| Feb 4, 2025 | 83.21 | 83.92 | 83.21 | 83.92 | 0.57 | 0.68% | 1,649 |
| Feb 3, 2025 | 83.07 | 83.58 | 82.64 | 83.35 | -0.92 | -1.09% | 2,026 |
| Jan 31, 2025 | 85.26 | 85.26 | 84.27 | 84.27 | -1.08 | -1.27% | 2,877 |
| Jan 30, 2025 | 85.14 | 85.74 | 85.14 | 85.35 | 0.47 | 0.55% | 4,343 |
| Jan 29, 2025 | 85.35 | 85.36 | 84.88 | 84.88 | -0.24 | -0.28% | 1,200 |
| Jan 28, 2025 | 84.97 | 85.25 | 84.97 | 85.12 | -0.89 | -1.03% | 1,621 |
| Jan 27, 2025 | 84.89 | 86.03 | 84.89 | 86.01 | 0.84 | 0.99% | 3,043 |
| Jan 24, 2025 | 85.11 | 85.42 | 85.08 | 85.17 | -0.12 | -0.14% | 3,426 |
| Jan 23, 2025 | 84.96 | 85.29 | 84.93 | 85.29 | 0.27 | 0.32% | 1,600 |
| Jan 22, 2025 | 85.62 | 85.62 | 85.02 | 85.02 | -0.85 | -0.99% | 500 |
| Jan 21, 2025 | 85.65 | 85.88 | 85.65 | 85.87 | 0.76 | 0.89% | 1,800 |
| Jan 17, 2025 | 85.30 | 85.30 | 84.44 | 85.11 | 0.33 | 0.39% | 3,270 |
| Jan 16, 2025 | 84.23 | 84.78 | 84.23 | 84.78 | 0.41 | 0.49% | 1,338 |
| Jan 15, 2025 | 84.80 | 84.80 | 84.10 | 84.37 | 1.08 | 1.30% | 2,100 |
| Jan 14, 2025 | 82.82 | 83.29 | 82.82 | 83.29 | 0.97 | 1.18% | 823 |
| Jan 13, 2025 | 81.10 | 82.32 | 81.10 | 82.32 | 1.05 | 1.29% | 600 |
| Jan 10, 2025 | 81.80 | 81.80 | 81.22 | 81.27 | -1.10 | -1.34% | 4,100 |
| Jan 8, 2025 | 82.05 | 82.47 | 81.64 | 82.37 | -0.08 | -0.10% | 4,500 |
| Jan 7, 2025 | 83.17 | 83.17 | 82.45 | 82.45 | -0.15 | -0.18% | 1,906 |
| Jan 6, 2025 | 83.86 | 83.86 | 82.60 | 82.60 | -0.15 | -0.18% | 4,300 |
| Jan 3, 2025 | 82.26 | 82.77 | 82.18 | 82.75 | 0.51 | 0.62% | 20,200 |
| Jan 2, 2025 | 83.12 | 83.12 | 81.88 | 82.24 | -0.24 | -0.29% | 2,557 |
| Dec 31, 2024 | 82.48 | 82.67 | 82.20 | 82.48 | 0.43 | 0.52% | 3,972 |
| Dec 30, 2024 | 81.94 | 82.27 | 81.32 | 82.05 | -0.31 | -0.38% | 2,840 |
| Dec 27, 2024 | 82.58 | 82.58 | 82.18 | 82.36 | -0.61 | -0.74% | 2,224 |
| Dec 26, 2024 | 82.32 | 82.97 | 82.32 | 82.97 | 0.22 | 0.27% | 1,647 |
| Dec 24, 2024 | 82.45 | 82.75 | 82.45 | 82.75 | 0.65 | 0.79% | 1,400 |
| Dec 23, 2024 | 81.58 | 82.10 | 81.47 | 82.10 | 0.27 | 0.33% | 1,348 |
| Dec 20, 2024 | 80.84 | 82.27 | 80.84 | 81.83 | 0.81 | 1.00% | 1,600 |
| Dec 19, 2024 | 81.40 | 81.41 | 81.01 | 81.02 | -0.36 | -0.44% | 2,679 |
| Dec 18, 2024 | 84.26 | 84.26 | 81.35 | 81.38 | -2.57 | -3.06% | 4,556 |
| Dec 17, 2024 | 84.54 | 84.54 | 83.85 | 83.95 | -0.93 | -1.10% | 13,825 |