FABC
Fabric.AI, Inc. Common Stock
stockNASDAQ
At CloseOct 5, 2026 3:59:53 PM EDT
2.29USD-1.717%(-0.04)79,961
2.1100Bid2.6400Ask0.5300SpreadFABC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 2.3000 | 2.3000 | 2.2900 | 2.2900 | -2.137% | 79,961 | 0.000% |
| 2026-10-02 | 2.3300 | 2.4600 | 2.2600 | 2.3400 | +2.183% | 90,066 | -2.137% |
| 2026-10-01 | 2.2600 | 2.3500 | 2.2600 | 2.2900 | +0.439% | 71,749 | 0.000% |
| 2026-09-30 | 2.3600 | 2.3600 | 2.2700 | 2.2800 | -0.437% | 31,677 | +0.439% |
| 2026-09-29 | 2.4000 | 2.4000 | 2.2600 | 2.2900 | -2.966% | 57,392 | 0.000% |
| 2026-09-28 | 2.4300 | 2.4602 | 2.2800 | 2.3600 | -2.075% | 109,133 | -2.966% |
| 2026-09-25 | 2.3000 | 2.4800 | 2.2600 | 2.4100 | +4.329% | 143,555 | -4.979% |
| 2026-09-24 | 2.2900 | 2.3400 | 2.2000 | 2.3100 | +0.873% | 116,121 | -0.866% |
| 2026-09-23 | 2.2000 | 2.3400 | 2.1200 | 2.2900 | +5.046% | 159,695 | 0.000% |
| 2026-09-22 | 2.1500 | 2.2400 | 2.1200 | 2.1800 | 0.000% | 151,314 | +5.046% |
| 2026-09-21 | 2.1400 | 2.2400 | 2.1200 | 2.1800 | +2.108% | 121,282 | +5.046% |
| 2026-09-18 | 2.3400 | 2.3700 | 2.1000 | 2.1350 | -6.769% | 356,590 | +7.260% |
| 2026-09-17 | 2.3300 | 2.3800 | 2.2700 | 2.2900 | +1.778% | 86,517 | 0.000% |
| 2026-09-16 | 2.3000 | 2.4000 | 2.2200 | 2.2500 | 0.000% | 132,342 | +1.778% |
| 2026-09-15 | 2.3800 | 2.3800 | 2.2200 | 2.2500 | -3.846% | 214,110 | +1.778% |
| 2026-09-14 | 2.4400 | 2.4411 | 2.3300 | 2.3400 | -3.704% | 140,953 | -2.137% |
| 2026-09-11 | 2.4400 | 2.4850 | 2.3800 | 2.4300 | +2.966% | 94,088 | -5.761% |
| 2026-09-10 | 2.4750 | 2.5000 | 2.3586 | 2.3600 | -3.673% | 147,158 | -2.966% |
| 2026-09-09 | 2.4800 | 2.5200 | 2.4300 | 2.4500 | -2.000% | 71,302 | -6.531% |
| 2026-09-08 | 2.5500 | 2.6100 | 2.4600 | 2.5000 | -0.398% | 99,028 | -8.400% |
| 2026-09-04 | 2.5400 | 2.6400 | 2.4700 | 2.5100 | -1.953% | 181,824 | -8.765% |
| 2026-09-03 | 2.6200 | 2.6200 | 2.5163 | 2.5600 | +0.787% | 58,621 | -10.547% |
| 2026-09-02 | 2.4600 | 2.6200 | 2.4301 | 2.5400 | +3.673% | 106,083 | -9.843% |
| 2026-09-01 | 2.5600 | 2.6200 | 2.4200 | 2.4500 | -6.489% | 230,429 | -6.531% |
| 2026-08-31 | 2.7100 | 2.7100 | 2.4500 | 2.6200 | -2.602% | 270,074 | -12.595% |
| 2026-08-28 | 2.7900 | 2.8544 | 2.6700 | 2.6900 | -3.584% | 148,154 | -14.870% |
| 2026-08-27 | 2.8300 | 3.0050 | 2.7800 | 2.7900 | -1.761% | 171,595 | -17.921% |
| 2026-08-26 | 2.7000 | 2.8850 | 2.7000 | 2.8400 | +4.604% | 88,433 | -19.366% |
| 2026-08-25 | 2.8100 | 2.9000 | 2.7000 | 2.7150 | -4.401% | 126,865 | -15.654% |
| 2026-08-24 | 2.8700 | 2.8900 | 2.8000 | 2.8400 | +0.353% | 69,914 | -19.366% |
| 2026-08-21 | 2.8200 | 2.8700 | 2.7200 | 2.8300 | +2.536% | 99,223 | -19.081% |
| 2026-08-20 | 2.7400 | 2.8650 | 2.7400 | 2.7600 | +0.364% | 130,218 | -17.029% |
| 2026-08-19 | 3.0400 | 3.0867 | 2.7300 | 2.7500 | -9.539% | 229,031 | -16.727% |
| 2026-08-18 | 2.7900 | 3.0500 | 2.7600 | 3.0400 | +5.556% | 270,816 | -24.671% |
| 2026-08-17 | 2.8000 | 3.0200 | 2.7400 | 2.8800 | +1.767% | 474,443 | -20.486% |
| 2026-08-14 | 2.8600 | 2.9000 | 2.7200 | 2.8300 | +2.909% | 187,917 | -19.081% |
| 2026-08-13 | 2.6700 | 2.8600 | 2.6700 | 2.7500 | +1.476% | 110,411 | -16.727% |
| 2026-08-12 | 2.8900 | 2.9688 | 2.7000 | 2.7100 | -2.166% | 335,891 | -15.498% |
| 2026-08-11 | 2.7500 | 2.9900 | 2.7000 | 2.7700 | +5.323% | 756,262 | -17.329% |
| 2026-08-10 | 2.8000 | 2.8000 | 2.6100 | 2.6300 | -5.054% | 123,355 | -12.928% |
| 2026-08-07 | 2.6800 | 2.8350 | 2.5100 | 2.7700 | +2.974% | 110,337 | -17.329% |
| 2026-08-06 | 2.7300 | 2.8890 | 2.6000 | 2.6900 | -1.825% | 166,448 | -14.870% |
| 2026-08-05 | 2.8700 | 2.8700 | 2.6700 | 2.7400 | -5.842% | 261,316 | -16.423% |
| 2026-08-04 | 2.8500 | 3.0300 | 2.7400 | 2.9100 | +6.593% | 655,477 | -21.306% |
| 2026-08-03 | 2.6700 | 2.8000 | 2.5050 | 2.7300 | +9.200% | 269,020 | -16.117% |
| 2026-07-31 | 2.6300 | 2.6488 | 2.4000 | 2.5000 | -2.344% | 96,758 | -8.400% |
| 2026-07-30 | 2.3700 | 2.6100 | 2.3700 | 2.5600 | +8.475% | 140,019 | -10.547% |
| 2026-07-29 | 2.5000 | 2.5500 | 2.3500 | 2.3600 | -4.839% | 295,362 | -2.966% |
| 2026-07-28 | 2.4800 | 2.5701 | 2.3100 | 2.4800 | -1.587% | 179,719 | -7.661% |
| 2026-07-27 | 2.6400 | 2.6400 | 2.3400 | 2.5200 | -0.395% | 315,138 | -9.127% |
| 2026-07-24 | 2.6351 | 2.6500 | 2.5200 | 2.5300 | -3.435% | 107,062 | -9.486% |
| 2026-07-23 | 2.5900 | 2.7000 | 2.5000 | 2.6200 | -1.132% | 171,498 | -12.595% |
| 2026-07-22 | 2.7600 | 2.7600 | 2.6300 | 2.6500 | -2.930% | 49,865 | -13.585% |
| 2026-07-21 | 2.7600 | 2.8700 | 2.7300 | 2.7300 | +3.802% | 180,264 | -16.117% |
| 2026-07-20 | 2.6300 | 2.6600 | 2.5000 | 2.6300 | +3.543% | 109,013 | -12.928% |
| 2026-07-17 | 2.5300 | 2.6573 | 2.5100 | 2.5400 | -3.422% | 184,648 | -9.843% |
| 2026-07-16 | 2.6400 | 2.7300 | 2.5000 | 2.6300 | -0.755% | 215,226 | -12.928% |
| 2026-07-15 | 2.7000 | 2.9174 | 2.6000 | 2.6500 | 0.000% | 289,273 | -13.585% |
| 2026-07-14 | 2.6400 | 2.8163 | 2.6330 | 2.6500 | +1.923% | 127,920 | -13.585% |
| 2026-07-13 | 2.6600 | 2.7600 | 2.5500 | 2.6000 | -2.256% | 214,786 | -11.923% |
| 2026-07-10 | 2.6600 | 2.7700 | 2.5300 | 2.6600 | -1.115% | 266,212 | -13.910% |
| 2026-07-09 | 2.7000 | 2.8500 | 2.6350 | 2.6900 | +3.462% | 284,405 | -14.870% |
| 2026-07-08 | 2.7300 | 2.8672 | 2.5200 | 2.6000 | -8.772% | 712,762 | -11.923% |
| 2026-07-07 | 2.6500 | 2.8700 | 2.5500 | 2.8500 | +5.556% | 554,371 | -19.649% |
| 2026-07-06 | 3.0600 | 3.1200 | 2.5103 | 2.7000 | -19.403% | 2,802,131 | -15.185% |
| 2026-07-02 | 3.5000 | 3.7050 | 3.1500 | 3.3500 | -5.634% | 699,327 | -31.642% |
| 2026-07-01 | 3.6500 | 3.8600 | 3.5000 | 3.5500 | -3.794% | 223,957 | -35.493% |
| 2026-06-30 | 4.1700 | 4.5700 | 3.6300 | 3.6900 | -8.663% | 965,026 | -37.940% |
| 2026-06-29 | 3.4000 | 4.0400 | 3.0600 | 4.0400 | +29.073% | 974,150 | -43.317% |
| 2026-06-26 | 2.9500 | 3.1500 | 2.9400 | 3.1300 | +1.294% | 200,809 | -26.837% |
| 2026-06-25 | 3.1000 | 3.3500 | 2.8100 | 3.0900 | +0.325% | 512,078 | -25.890% |
| 2026-06-24 | 3.2500 | 3.3900 | 2.8901 | 3.0800 | -4.644% | 834,748 | -25.649% |
| 2026-06-23 | 3.3500 | 3.6790 | 3.2300 | 3.2300 | -8.239% | 400,162 | -29.102% |
| 2026-06-22 | 3.6700 | 3.7795 | 3.3600 | 3.5200 | -4.865% | 554,633 | -34.943% |
| 2026-06-18 | 3.5100 | 3.7800 | 3.4000 | 3.7000 | +9.792% | 437,411 | -38.108% |
| 2026-06-17 | 3.4600 | 3.6800 | 3.3600 | 3.3700 | -1.749% | 353,641 | -32.047% |
| 2026-06-16 | 3.3900 | 3.8400 | 3.3850 | 3.4300 | +0.292% | 420,968 | -33.236% |
| 2026-06-15 | 3.9000 | 3.9500 | 3.3500 | 3.4200 | -8.556% | 730,966 | -33.041% |
| 2026-06-12 | 4.0300 | 4.1000 | 3.6600 | 3.7400 | -4.348% | 603,604 | -38.770% |
| 2026-06-11 | 3.6000 | 4.0300 | 3.2900 | 3.9100 | +15.680% | 855,955 | -41.432% |
| 2026-06-10 | 3.7500 | 4.0800 | 3.3800 | 3.3800 | -11.518% | 699,730 | -32.249% |
| 2026-06-09 | 3.9900 | 4.4400 | 3.6000 | 3.8200 | +4.087% | 954,567 | -40.052% |
| 2026-06-08 | 4.5800 | 4.7750 | 3.6700 | 3.6700 | -13.647% | 997,870 | -37.602% |
| 2026-06-05 | 5.7800 | 5.8566 | 4.2400 | 4.2500 | -25.439% | 1,187,329 | -46.118% |
| 2026-06-04 | 5.3800 | 5.7400 | 4.9500 | 5.7000 | +3.636% | 939,814 | -59.825% |
| 2026-06-03 | 5.2200 | 6.1000 | 5.1100 | 5.5000 | +11.111% | 2,550,887 | -58.364% |
| 2026-06-02 | 5.0500 | 5.3650 | 4.7600 | 4.9500 | -1.980% | 774,397 | -53.737% |
| 2026-06-01 | 5.2800 | 5.6700 | 4.9000 | 5.0500 | -5.607% | 882,525 | -54.653% |
| 2026-05-29 | 5.2950 | 5.5800 | 4.9501 | 5.3500 | -4.804% | 567,520 | -57.196% |
| 2026-05-28 | 5.6700 | 6.1000 | 5.2500 | 5.6200 | -0.882% | 746,776 | -59.253% |
| 2026-05-27 | 5.5800 | 5.7900 | 5.0900 | 5.6700 | +4.420% | 881,379 | -59.612% |
| 2026-05-26 | 5.8700 | 6.0400 | 5.1500 | 5.4300 | -10.837% | 1,647,411 | -57.827% |
| 2026-05-22 | 5.1900 | 6.2800 | 4.9500 | 6.0900 | +19.412% | 1,923,303 | -62.397% |
| 2026-05-21 | 4.6100 | 5.2000 | 4.5200 | 5.1000 | +8.742% | 1,046,105 | -55.098% |
| 2026-05-20 | 4.3100 | 5.1999 | 4.1000 | 4.6900 | +10.094% | 1,277,191 | -51.173% |
| 2026-05-19 | 4.1350 | 4.4200 | 3.8000 | 4.2600 | +0.235% | 567,724 | -46.244% |
| 2026-05-18 | 4.1500 | 4.4800 | 3.4200 | 4.2500 | +11.257% | 1,411,262 | -46.118% |
| 2026-05-15 | 4.0400 | 4.2900 | 3.7750 | 3.8200 | -9.048% | 817,247 | -40.052% |
| 2026-05-14 | 4.5700 | 4.9375 | 4.0200 | 4.2000 | -12.500% | 1,604,248 | -45.476% |
| 2026-05-13 | 4.9300 | 5.4150 | 4.0200 | 4.8000 | -4.382% | 1,297,076 | -52.292% |
| 2026-05-12 | 4.3500 | 5.7500 | 3.7100 | 5.0200 | +22.738% | 5,195,264 | -54.382% |
| 2026-05-11 | 4.4700 | 4.5000 | 3.7001 | 4.0900 | -10.503% | 1,014,159 | -44.010% |
| 2026-05-08 | 4.7100 | 4.7439 | 4.0400 | 4.5700 | -4.990% | 1,188,235 | -49.891% |
| 2026-05-07 | 4.0000 | 4.9000 | 3.9000 | 4.8100 | +28.610% | 3,101,745 | -52.391% |
| 2026-05-06 | 3.3000 | 3.8699 | 3.1700 | 3.7400 | +11.310% | 1,545,158 | -38.770% |
| 2026-05-05 | 3.0000 | 3.4800 | 2.8000 | 3.3600 | +14.286% | 1,613,928 | -31.845% |
| 2026-05-04 | 2.7900 | 3.1400 | 2.7500 | 2.9400 | +7.299% | 986,023 | -22.109% |
| 2026-05-01 | 2.7900 | 2.8200 | 2.6100 | 2.7400 | +2.622% | 607,103 | -16.423% |
| 2026-04-30 | 2.7650 | 3.0801 | 2.5500 | 2.6700 | -1.111% | 2,253,505 | -14.232% |
| 2026-04-29 | 2.8500 | 3.0000 | 2.4600 | 2.7000 | 0.000% | 2,481,356 | -15.185% |