Fabric.AI, Inc. FABC
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$2,29+0,01 (+0,44 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,29 | +0,44 % | $2,26 | $2,35 | $2,26 | 71,70K |
| 2026-09-30 | $2,28 | -0,44 % | $2,36 | $2,36 | $2,27 | 31,70K |
| 2026-09-29 | $2,29 | -2,97 % | $2,40 | $2,40 | $2,26 | 53,50K |
| 2026-09-28 | $2,36 | -2,07 % | $2,43 | $2,46 | $2,28 | 109,10K |
| 2026-09-25 | $2,41 | +4,33 % | $2,30 | $2,48 | $2,26 | 143,30K |
| 2026-09-24 | $2,31 | +0,87 % | $2,29 | $2,34 | $2,20 | 116,10K |
| 2026-09-23 | $2,29 | +5,05 % | $2,20 | $2,34 | $2,12 | 159,70K |
| 2026-09-22 | $2,18 | 0,00 % | $2,15 | $2,24 | $2,12 | 151,30K |
| 2026-09-21 | $2,18 | +1,87 % | $2,14 | $2,24 | $2,12 | 121,30K |
| 2026-09-18 | $2,14 | -6,55 % | $2,34 | $2,37 | $2,10 | 356,60K |
| 2026-09-17 | $2,29 | +1,78 % | $2,33 | $2,38 | $2,27 | 83,50K |
| 2026-09-16 | $2,25 | 0,00 % | $2,30 | $2,40 | $2,22 | 132,30K |
| 2026-09-15 | $2,25 | -3,85 % | $2,38 | $2,38 | $2,22 | 214,10K |
| 2026-09-14 | $2,34 | -3,70 % | $2,44 | $2,44 | $2,33 | 140,90K |
| 2026-09-11 | $2,43 | +2,97 % | $2,44 | $2,49 | $2,38 | 93,70K |
| 2026-09-10 | $2,36 | -3,67 % | $2,48 | $2,50 | $2,36 | 147,20K |
| 2026-09-09 | $2,45 | -2,00 % | $2,48 | $2,52 | $2,43 | 67,10K |
| 2026-09-08 | $2,50 | -0,40 % | $2,55 | $2,61 | $2,46 | 99,00K |
| 2026-09-04 | $2,51 | -1,95 % | $2,54 | $2,64 | $2,47 | 181,80K |
| 2026-09-03 | $2,56 | +0,79 % | $2,62 | $2,62 | $2,52 | 58,50K |
| 2026-09-02 | $2,54 | +3,67 % | $2,46 | $2,62 | $2,43 | 105,20K |
| 2026-09-01 | $2,45 | -6,49 % | $2,56 | $2,62 | $2,42 | 228,40K |
| 2026-08-31 | $2,62 | -2,60 % | $2,71 | $2,71 | $2,45 | 270,00K |
| 2026-08-28 | $2,69 | -3,58 % | $2,79 | $2,85 | $2,67 | 148,10K |
| 2026-08-27 | $2,79 | -1,76 % | $2,83 | $3,01 | $2,78 | 171,60K |
| 2026-08-26 | $2,84 | +4,41 % | $2,70 | $2,89 | $2,70 | 88,30K |
| 2026-08-25 | $2,72 | -4,23 % | $2,81 | $2,90 | $2,70 | 126,90K |
| 2026-08-24 | $2,84 | +0,35 % | $2,87 | $2,89 | $2,80 | 69,90K |
| 2026-08-21 | $2,83 | +2,54 % | $2,82 | $2,87 | $2,72 | 98,20K |
| 2026-08-20 | $2,76 | +0,36 % | $2,74 | $2,87 | $2,74 | 130,20K |
| 2026-08-19 | $2,75 | -9,54 % | $3,04 | $3,09 | $2,73 | 229,00K |
| 2026-08-18 | $3,04 | +5,56 % | $2,79 | $3,05 | $2,76 | 270,80K |
| 2026-08-17 | $2,88 | +1,77 % | $2,80 | $3,02 | $2,74 | 474,40K |
| 2026-08-14 | $2,83 | +2,91 % | $2,86 | $2,90 | $2,72 | 187,90K |
| 2026-08-13 | $2,75 | +1,48 % | $2,67 | $2,86 | $2,67 | 110,00K |
| 2026-08-12 | $2,71 | -2,17 % | $2,89 | $2,97 | $2,70 | 335,90K |
| 2026-08-11 | $2,77 | +5,32 % | $2,75 | $2,99 | $2,70 | 756,30K |
| 2026-08-10 | $2,63 | -5,05 % | $2,80 | $2,80 | $2,61 | 123,30K |
| 2026-08-07 | $2,77 | +2,97 % | $2,68 | $2,84 | $2,51 | 110,30K |
| 2026-08-06 | $2,69 | -1,82 % | $2,73 | $2,89 | $2,60 | 166,40K |
| 2026-08-05 | $2,74 | -5,84 % | $2,87 | $2,87 | $2,67 | 261,20K |
| 2026-08-04 | $2,91 | +6,59 % | $2,85 | $3,03 | $2,74 | 655,40K |
| 2026-08-03 | $2,73 | +9,20 % | $2,67 | $2,80 | $2,51 | 268,70K |
| 2026-07-31 | $2,50 | -2,34 % | $2,63 | $2,65 | $2,40 | 96,70K |
| 2026-07-30 | $2,56 | +8,47 % | $2,37 | $2,61 | $2,37 | 139,80K |
| 2026-07-29 | $2,36 | -4,84 % | $2,50 | $2,55 | $2,35 | 294,80K |
| 2026-07-28 | $2,48 | -1,59 % | $2,48 | $2,57 | $2,31 | 179,40K |
| 2026-07-27 | $2,52 | -0,40 % | $2,64 | $2,64 | $2,34 | 315,10K |
| 2026-07-24 | $2,53 | -3,44 % | $2,64 | $2,65 | $2,52 | 106,90K |
| 2026-07-23 | $2,62 | -1,13 % | $2,59 | $2,70 | $2,50 | 171,50K |
| 2026-07-22 | $2,65 | -2,93 % | $2,76 | $2,76 | $2,63 | 49,90K |
| 2026-07-21 | $2,73 | +3,80 % | $2,76 | $2,87 | $2,73 | 180,30K |
| 2026-07-20 | $2,63 | +3,54 % | $2,63 | $2,66 | $2,50 | 108,80K |
| 2026-07-17 | $2,54 | -3,42 % | $2,53 | $2,66 | $2,51 | 184,40K |
| 2026-07-16 | $2,63 | -0,75 % | $2,64 | $2,73 | $2,50 | 215,20K |
| 2026-07-15 | $2,65 | 0,00 % | $2,70 | $2,92 | $2,60 | 289,30K |
| 2026-07-14 | $2,65 | +1,92 % | $2,64 | $2,82 | $2,63 | 132,30K |
| 2026-07-13 | $2,60 | -2,26 % | $2,66 | $2,76 | $2,55 | 214,80K |
| 2026-07-10 | $2,66 | -1,12 % | $2,66 | $2,77 | $2,53 | 266,40K |
| 2026-07-09 | $2,69 | +3,46 % | $2,70 | $2,85 | $2,64 | 284,40K |
| 2026-07-08 | $2,60 | -8,77 % | $2,73 | $2,87 | $2,52 | 712,80K |
| 2026-07-07 | $2,85 | +5,56 % | $2,65 | $2,87 | $2,55 | 554,40K |
| 2026-07-06 | $2,70 | -19,40 % | $3,06 | $3,12 | $2,51 | 2,80M |
| 2026-07-02 | $3,35 | -5,63 % | $3,50 | $3,71 | $3,15 | 691,80K |
| 2026-07-01 | $3,55 | -3,79 % | $3,65 | $3,86 | $3,50 | 224,00K |
| 2026-06-30 | $3,69 | -8,66 % | $4,17 | $4,57 | $3,63 | 965,00K |
| 2026-06-29 | $4,04 | +29,07 % | $3,40 | $4,04 | $3,06 | 974,10K |
| 2026-06-26 | $3,13 | +1,29 % | $2,95 | $3,15 | $2,94 | 200,80K |
| 2026-06-25 | $3,09 | +0,32 % | $3,10 | $3,35 | $2,81 | 511,90K |
| 2026-06-24 | $3,08 | -4,64 % | $3,25 | $3,39 | $2,89 | 834,70K |
| 2026-06-23 | $3,23 | -8,24 % | $3,35 | $3,68 | $3,23 | 400,20K |
| 2026-06-22 | $3,52 | -4,86 % | $3,67 | $3,78 | $3,36 | 554,60K |
| 2026-06-18 | $3,70 | +9,79 % | $3,51 | $3,78 | $3,40 | 437,20K |
| 2026-06-17 | $3,37 | -1,75 % | $3,46 | $3,68 | $3,36 | 353,60K |
| 2026-06-16 | $3,43 | +0,29 % | $3,39 | $3,84 | $3,39 | 421,00K |
| 2026-06-15 | $3,42 | -8,56 % | $3,90 | $3,95 | $3,35 | 729,60K |
| 2026-06-12 | $3,74 | -4,35 % | $4,03 | $4,10 | $3,66 | 602,00K |
| 2026-06-11 | $3,91 | +15,68 % | $3,60 | $4,03 | $3,29 | 856,00K |
| 2026-06-10 | $3,38 | -11,52 % | $3,75 | $4,08 | $3,38 | 699,70K |
| 2026-06-09 | $3,82 | +4,09 % | $3,99 | $4,44 | $3,60 | 954,60K |
| 2026-06-08 | $3,67 | -13,65 % | $4,58 | $4,78 | $3,67 | 997,90K |
| 2026-06-05 | $4,25 | -25,44 % | $5,78 | $5,86 | $4,24 | 1,19M |
| 2026-06-04 | $5,70 | +3,64 % | $5,38 | $5,74 | $4,95 | 939,80K |
| 2026-06-03 | $5,50 | +11,11 % | $5,22 | $6,10 | $5,11 | 2,55M |
| 2026-06-02 | $4,95 | -1,98 % | $5,05 | $5,37 | $4,76 | 774,40K |
| 2026-06-01 | $5,05 | -5,61 % | $5,28 | $5,67 | $4,90 | 882,50K |
| 2026-05-29 | $5,35 | -4,80 % | $5,30 | $5,58 | $4,95 | 567,50K |
| 2026-05-28 | $5,62 | -0,88 % | $5,67 | $6,10 | $5,25 | 746,40K |
| 2026-05-27 | $5,67 | +4,42 % | $5,58 | $5,79 | $5,09 | 879,90K |
| 2026-05-26 | $5,43 | -10,84 % | $5,87 | $6,04 | $5,15 | 1,65M |