Fabric.AI, Inc. FABC
NASDAQ · United States · Producer Manufacturing
$2.35+0.06 (+2.66%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2.45 | +6.97% | $2.33 | $2.46 | $2.26 | 51.53K |
| 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 |