Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Fabric.ai Inc. (FABC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
25th Sep 2026 (Fri) 2.35 2.47 2.35 2.41 5,327
24th Sep 2026 (Thu) 2.225 2.33 2.225 2.31 13,043
23rd Sep 2026 (Wed) 2.17 2.34 2.12 2.29 6,057
22nd Sep 2026 (Tue) 2.14 2.21 2.13 2.18 13,611
21st Sep 2026 (Mon) 2.19 2.20 2.14 2.18 4,290
18th Sep 2026 (Fri) 2.32 2.35 2.10 2.135 21,402
17th Sep 2026 (Thu) 2.33 2.33 2.28 2.29 3,638
16th Sep 2026 (Wed) 2.39 2.40 2.22 2.25 5,601
15th Sep 2026 (Tue) 2.37 2.37 2.23 2.25 5,448
14th Sep 2026 (Mon) 2.37 2.43 2.33 2.34 9,394
11th Sep 2026 (Fri) 2.44 2.47 2.39 2.43 9,754
10th Sep 2026 (Thu) 2.41 2.48 2.37 2.36 2,840
9th Sep 2026 (Wed) 2.46 2.51 2.43 2.45 7,475
8th Sep 2026 (Tue) 2.555 2.555 2.47 2.50 6,071
7th Sep 2026 (Mon) 2.58 2.60 2.47 2.51 5,891
4th Sep 2026 (Fri) 2.58 2.60 2.47 2.51 5,891
3rd Sep 2026 (Thu) 2.59 2.61 2.56 2.56 2,875
2nd Sep 2026 (Wed) 2.45 2.61 2.45 2.54 10,277
1st Sep 2026 (Tue) 2.55 2.585 2.42 2.45 12,668
31st Aug 2026 (Mon) 2.62 2.68 2.47 2.62 10,812
28th Aug 2026 (Fri) 2.80 2.84 2.68 2.69 6,020
27th Aug 2026 (Thu) 2.90 3.00 2.78 2.79 8,418
26th Aug 2026 (Wed) 2.74 2.85 2.74 2.84 11,601
25th Aug 2026 (Tue) 2.84 2.84 2.70 2.715 10,765
24th Aug 2026 (Mon) 2.84 2.84 2.83 2.84 869
21st Aug 2026 (Fri) 2.86 2.86 2.74 2.83 2,434
20th Aug 2026 (Thu) 2.81 2.86 2.74 2.76 5,854
19th Aug 2026 (Wed) 2.98 2.98 2.745 2.75 27,468
18th Aug 2026 (Tue) 2.80 3.03 2.76 3.04 8,740
17th Aug 2026 (Mon) 2.775 3.01 2.74 2.88 60,309
14th Aug 2026 (Fri) 2.75 2.88 2.73 2.83 16,138
13th Aug 2026 (Thu) 2.74 2.835 2.74 2.75 6,151
12th Aug 2026 (Wed) 2.88 2.955 2.70 2.71 18,971
11th Aug 2026 (Tue) 2.70 2.95 2.70 2.77 41,885
10th Aug 2026 (Mon) 2.79 2.79 2.61 2.63 7,804
7th Aug 2026 (Fri) 2.73 2.815 2.73 2.77 12,329
6th Aug 2026 (Thu) 2.70 2.85 2.63 2.69 9,168
5th Aug 2026 (Wed) 2.77 2.77 2.685 2.74 7,845
4th Aug 2026 (Tue) 2.85 3.00 2.755 2.91 47,812
3rd Aug 2026 (Mon) 2.65 2.78 2.57 2.73 10,883
31st Jul 2026 (Fri) 2.50 2.55 2.41 2.50 6,654
30th Jul 2026 (Thu) 2.38 2.57 2.37 2.56 21,467
29th Jul 2026 (Wed) 2.51 2.51 2.35 2.36 3,758
28th Jul 2026 (Tue) 2.43 2.57 2.31 2.48 4,191
FTSE 100 Latest
Value10,684.88
Change-10.37