NASDAQ : FABC
Fabric.AI, Inc. — Price history
United States
Last price 2.18 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 15.27M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Fabric.AI, Inc. (FABC) closed at 2.06 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2.21 | 2.21 | 2 | 2.06 | 75,997 | -5.50% |
| 2026-10-29 | 2.05 | 2.29 | 2.039 | 2.18 | 61,786 | +6.86% |
| 2026-10-28 | 1.96 | 2.121 | 1.96 | 2.04 | 84,371 | +4.08% |
| 2026-10-27 | 2 | 2.01 | 1.95 | 1.96 | 92,877 | -2.00% |
| 2026-10-26 | 2 | 2.158 | 1.95 | 2 | 46,368 | +0.50% |
| 2026-10-23 | 2.074 | 2.165 | 1.99 | 1.99 | 36,778 | -3.40% |
| 2026-10-22 | 2.23 | 2.23 | 2.06 | 2.06 | 76,206 | -7.62% |
| 2026-10-21 | 2.16 | 2.24 | 2.15 | 2.23 | 31,548 | +2.76% |
| 2026-10-20 | 2.24 | 2.44 | 2.17 | 2.17 | 234,076 | -3.98% |
| 2026-10-19 | 2.21 | 2.38 | 2.2 | 2.26 | 105,530 | +4.15% |
| 2026-10-16 | 2.24 | 2.34 | 2.06 | 2.17 | 193,308 | -1.36% |
| 2026-10-15 | 2.05 | 2.24 | 2.02 | 2.2 | 63,780 | +4.27% |
| 2026-10-14 | 2.16 | 2.16 | 2.06 | 2.11 | 111,072 | -1.40% |
| 2026-10-13 | 2.15 | 2.22 | 2.11 | 2.14 | 83,986 | -1.38% |
| 2026-10-12 | 2.25 | 2.28 | 2.16 | 2.17 | 96,591 | -3.56% |
| 2026-10-09 | 2.3 | 2.37 | 2.24 | 2.25 | 57,976 | +0.45% |
| 2026-10-08 | 2.27 | 2.3 | 2.19 | 2.24 | 106,409 | -2.61% |
| 2026-10-07 | 2.3 | 2.44 | 2.26 | 2.3 | 171,823 | -2.13% |
| 2026-10-06 | 2.32 | 2.5 | 2.31 | 2.35 | 90,341 | +1.73% |
| 2026-10-05 | 2.35 | 2.35 | 2.27 | 2.31 | 79,970 | -1.28% |
| 2026-10-02 | 2.33 | 2.46 | 2.26 | 2.34 | 90,065 | +2.18% |
| 2026-10-01 | 2.26 | 2.35 | 2.26 | 2.29 | 71,748 | +0.44% |
| 2026-09-30 | 2.36 | 2.36 | 2.27 | 2.28 | 31,676 | -0.44% |
| 2026-09-29 | 2.4 | 2.4 | 2.26 | 2.29 | 57,391 | -2.97% |
| 2026-09-28 | 2.43 | 2.46 | 2.28 | 2.36 | 109,132 | -2.07% |
| 2026-09-25 | 2.3 | 2.48 | 2.26 | 2.41 | 143,554 | +4.33% |
| 2026-09-24 | 2.29 | 2.34 | 2.2 | 2.31 | 116,120 | +0.87% |
| 2026-09-23 | 2.2 | 2.34 | 2.12 | 2.29 | 159,694 | +5.05% |
| 2026-09-22 | 2.15 | 2.24 | 2.12 | 2.18 | 151,314 | +0.00% |
| 2026-09-21 | 2.14 | 2.24 | 2.12 | 2.18 | 121,281 | +2.11% |
| 2026-09-18 | 2.34 | 2.37 | 2.1 | 2.135 | 356,589 | -6.77% |
| 2026-09-17 | 2.33 | 2.38 | 2.27 | 2.29 | 86,516 | +1.78% |
| 2026-09-16 | 2.3 | 2.4 | 2.22 | 2.25 | 132,342 | +0.00% |
| 2026-09-15 | 2.38 | 2.38 | 2.22 | 2.25 | 214,109 | -3.85% |
| 2026-09-14 | 2.44 | 2.441 | 2.33 | 2.34 | 140,953 | -3.70% |
| 2026-09-11 | 2.44 | 2.485 | 2.38 | 2.43 | 94,087 | +2.97% |
| 2026-09-10 | 2.475 | 2.5 | 2.359 | 2.36 | 147,157 | -3.67% |
| 2026-09-09 | 2.48 | 2.52 | 2.43 | 2.45 | 71,302 | -2.00% |
| 2026-09-08 | 2.55 | 2.61 | 2.46 | 2.5 | 99,028 | -0.40% |
| 2026-09-04 | 2.54 | 2.64 | 2.47 | 2.51 | 181,824 | -1.95% |
| 2026-09-03 | 2.62 | 2.62 | 2.516 | 2.56 | 58,621 | +0.79% |
| 2026-09-02 | 2.46 | 2.62 | 2.43 | 2.54 | 106,083 | +3.67% |
| 2026-09-01 | 2.56 | 2.62 | 2.42 | 2.45 | 230,428 | -6.49% |
| 2026-08-31 | 2.71 | 2.71 | 2.45 | 2.62 | 270,073 | -2.60% |
| 2026-08-28 | 2.79 | 2.854 | 2.67 | 2.69 | 148,153 | -3.58% |
| 2026-08-27 | 2.83 | 3.005 | 2.78 | 2.79 | 171,594 | -1.76% |
| 2026-08-26 | 2.7 | 2.885 | 2.7 | 2.84 | 88,432 | +4.60% |
| 2026-08-25 | 2.81 | 2.9 | 2.7 | 2.715 | 126,864 | -4.40% |
| 2026-08-24 | 2.87 | 2.89 | 2.8 | 2.84 | 69,913 | +0.35% |
| 2026-08-21 | 2.82 | 2.87 | 2.72 | 2.83 | 99,223 | +2.54% |
| 2026-08-20 | 2.74 | 2.865 | 2.74 | 2.76 | 130,218 | +0.36% |
| 2026-08-19 | 3.04 | 3.087 | 2.73 | 2.75 | 229,031 | -9.54% |
| 2026-08-18 | 2.79 | 3.05 | 2.76 | 3.04 | 270,816 | +5.56% |
| 2026-08-17 | 2.8 | 3.02 | 2.74 | 2.88 | 474,442 | +1.77% |
| 2026-08-14 | 2.86 | 2.9 | 2.72 | 2.83 | 187,916 | +2.91% |
| 2026-08-13 | 2.67 | 2.86 | 2.67 | 2.75 | 110,410 | +1.48% |
| 2026-08-12 | 2.89 | 2.969 | 2.7 | 2.71 | 335,891 | -2.17% |
| 2026-08-11 | 2.75 | 2.99 | 2.7 | 2.77 | 756,262 | +5.32% |
| 2026-08-10 | 2.8 | 2.8 | 2.61 | 2.63 | 123,354 | -5.05% |
| 2026-08-07 | 2.68 | 2.835 | 2.51 | 2.77 | 110,337 | +2.97% |
| 2026-08-06 | 2.73 | 2.889 | 2.6 | 2.69 | 166,448 | -1.82% |
| 2026-08-05 | 2.87 | 2.87 | 2.67 | 2.74 | 261,315 | -5.84% |
| 2026-08-04 | 2.85 | 3.03 | 2.74 | 2.91 | 655,477 | +6.59% |
| 2026-08-03 | 2.67 | 2.8 | 2.505 | 2.73 | 269,019 | +9.20% |
| 2026-07-31 | 2.63 | 2.649 | 2.4 | 2.5 | 96,758 | -2.34% |
| 2026-07-30 | 2.37 | 2.61 | 2.37 | 2.56 | 140,019 | +8.47% |
| 2026-07-29 | 2.5 | 2.55 | 2.35 | 2.36 | 295,361 | -4.84% |
| 2026-07-28 | 2.48 | 2.57 | 2.31 | 2.48 | 179,719 | -1.59% |
| 2026-07-27 | 2.64 | 2.64 | 2.34 | 2.52 | 315,137 | -0.40% |
| 2026-07-24 | 2.635 | 2.65 | 2.52 | 2.53 | 107,062 | -3.44% |
| 2026-07-23 | 2.59 | 2.7 | 2.5 | 2.62 | 171,497 | -1.13% |
| 2026-07-22 | 2.76 | 2.76 | 2.63 | 2.65 | 49,864 | -2.93% |
| 2026-07-21 | 2.76 | 2.87 | 2.73 | 2.73 | 180,263 | +3.80% |
| 2026-07-20 | 2.63 | 2.66 | 2.5 | 2.63 | 109,012 | +3.54% |
| 2026-07-17 | 2.53 | 2.657 | 2.51 | 2.54 | 184,648 | -3.42% |
| 2026-07-16 | 2.64 | 2.73 | 2.5 | 2.63 | 215,226 | -0.75% |
| 2026-07-15 | 2.7 | 2.917 | 2.6 | 2.65 | 289,272 | +0.00% |
| 2026-07-14 | 2.64 | 2.816 | 2.633 | 2.65 | 132,316 | +1.92% |
| 2026-07-13 | 2.66 | 2.76 | 2.55 | 2.6 | 214,785 | -2.26% |
| 2026-07-10 | 2.66 | 2.77 | 2.53 | 2.66 | 266,526 | -1.12% |
| 2026-07-09 | 2.7 | 2.85 | 2.635 | 2.69 | 284,404 | +3.46% |
| 2026-07-08 | 2.73 | 2.867 | 2.52 | 2.6 | 712,761 | -8.77% |
| 2026-07-07 | 2.65 | 2.87 | 2.55 | 2.85 | 554,371 | +5.56% |
| 2026-07-06 | 3.06 | 3.12 | 2.51 | 2.7 | 2,802,130 | -19.40% |
| 2026-07-02 | 3.5 | 3.705 | 3.15 | 3.35 | 699,327 | -5.63% |
| 2026-07-01 | 3.65 | 3.86 | 3.5 | 3.55 | 223,956 | -3.79% |
| 2026-06-30 | 4.17 | 4.57 | 3.63 | 3.69 | 965,025 | -8.66% |
| 2026-06-29 | 3.4 | 4.04 | 3.06 | 4.04 | 974,149 | +29.07% |
| 2026-06-26 | 2.95 | 3.15 | 2.94 | 3.13 | 200,809 | +1.29% |
| 2026-06-25 | 3.1 | 3.35 | 2.81 | 3.09 | 512,078 | +0.32% |
| 2026-06-24 | 3.25 | 3.39 | 2.89 | 3.08 | 834,747 | -4.64% |
| 2026-06-23 | 3.35 | 3.679 | 3.23 | 3.23 | 400,162 | -8.24% |
| 2026-06-22 | 3.67 | 3.78 | 3.36 | 3.52 | 554,633 | -4.86% |
| 2026-06-18 | 3.51 | 3.78 | 3.4 | 3.7 | 437,411 | +9.79% |
| 2026-06-17 | 3.46 | 3.68 | 3.36 | 3.37 | 353,641 | -1.75% |
| 2026-06-16 | 3.39 | 3.84 | 3.385 | 3.43 | 420,967 | +0.29% |
| 2026-06-15 | 3.9 | 3.95 | 3.35 | 3.42 | 730,965 | -8.56% |
| 2026-06-12 | 4.03 | 4.1 | 3.66 | 3.74 | 603,603 | -4.35% |
| 2026-06-11 | 3.6 | 4.03 | 3.29 | 3.91 | 855,954 | +15.68% |
| 2026-06-10 | 3.75 | 4.08 | 3.38 | 3.38 | 699,729 | -11.52% |
| 2026-06-09 | 3.99 | 4.44 | 3.6 | 3.82 | 954,567 | +4.09% |
| 2026-06-08 | 4.58 | 4.775 | 3.67 | 3.67 | 997,870 | -13.65% |
| 2026-06-05 | 5.78 | 5.857 | 4.24 | 4.25 | 1,187,329 | -25.44% |
| 2026-06-04 | 5.38 | 5.74 | 4.95 | 5.7 | 939,814 | +3.64% |
| 2026-06-03 | 5.22 | 6.1 | 5.11 | 5.5 | 2,550,887 | +11.11% |
| 2026-06-02 | 5.05 | 5.365 | 4.76 | 4.95 | 774,396 | -1.98% |
| 2026-06-01 | 5.28 | 5.67 | 4.9 | 5.05 | 882,524 | -5.61% |
| 2026-05-29 | 5.295 | 5.58 | 4.95 | 5.35 | 567,520 | -4.80% |
| 2026-05-28 | 5.67 | 6.1 | 5.25 | 5.62 | 746,775 | -0.88% |
| 2026-05-27 | 5.58 | 5.79 | 5.09 | 5.67 | 881,379 | +4.42% |
| 2026-05-26 | 5.87 | 6.04 | 5.15 | 5.43 | 1,647,410 | -10.84% |
| 2026-05-22 | 5.19 | 6.28 | 4.95 | 6.09 | 1,923,302 | +19.41% |
| 2026-05-21 | 4.61 | 5.2 | 4.52 | 5.1 | 1,046,481 | +8.74% |
| 2026-05-20 | 4.31 | 5.2 | 4.1 | 4.69 | 1,277,191 | +10.09% |
| 2026-05-19 | 4.135 | 4.42 | 3.8 | 4.26 | 567,723 | +0.24% |
| 2026-05-18 | 4.15 | 4.48 | 3.42 | 4.25 | 1,411,262 | +11.26% |
| 2026-05-15 | 4.04 | 4.29 | 3.775 | 3.82 | 817,247 | -9.05% |
| 2026-05-14 | 4.57 | 4.938 | 4.02 | 4.2 | 1,604,248 | -12.50% |
| 2026-05-13 | 4.93 | 5.415 | 4.02 | 4.8 | 1,297,075 | -4.38% |
| 2026-05-12 | 4.35 | 5.75 | 3.71 | 5.02 | 5,195,263 | +22.74% |