MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FABC — Fabric.AI, Inc. Common Stock
NasdaqFabric.AI, Inc. Common Stock
$2.34
+0.05(+2.18%)
- O
- 2.33
- H
- 2.46
- L
- 2.26
- V
- 89.46K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.34
Period Return-70.75%
Period High$10.72
Period Low$1.64
Avg Daily Volume559.7K
Total Trading Days365
FABC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2.33 | $2.46 | $2.26 | $2.34 | +$0.05 | +2.18% | 89,459 | $2.37 | $2.26 $2.46 |
| Oct 1, 2026 | $2.26 | $2.35 | $2.26 | $2.29 | +$0.01 | +0.44% | 71,749 | $2.30 | $2.26 $2.35 |
| Sep 30, 2026 | $2.36 | $2.36 | $2.27 | $2.28 | $-0.01 | -0.44% | 31,677 | $2.30 | $2.27 $2.36 |
| Sep 29, 2026 | $2.40 | $2.40 | $2.26 | $2.29 | $-0.07 | -2.97% | 57,392 | $2.30 | $2.26 $2.40 |
| Sep 28, 2026 | $2.43 | $2.46 | $2.28 | $2.36 | $-0.05 | -2.07% | 109,133 | $2.37 | $2.28 $2.46 |
| Sep 25, 2026 | $2.30 | $2.48 | $2.26 | $2.41 | +$0.10 | +4.33% | 143,555 | $2.42 | $2.26 $2.48 |
| Sep 24, 2026 | $2.29 | $2.34 | $2.20 | $2.31 | +$0.02 | +0.87% | 116,121 | $2.27 | $2.20 $2.34 |
| Sep 23, 2026 | $2.20 | $2.34 | $2.12 | $2.29 | +$0.11 | +5.05% | 159,695 | $2.27 | $2.12 $2.34 |
| Sep 22, 2026 | $2.15 | $2.24 | $2.12 | $2.18 | +$0.00 | +0.00% | 151,314 | $2.15 | $2.12 $2.24 |
| Sep 21, 2026 | $2.14 | $2.24 | $2.12 | $2.18 | +$0.05 | +2.11% | 121,282 | $2.16 | $2.12 $2.24 |
| Sep 18, 2026 | $2.34 | $2.37 | $2.10 | $2.14 | $-0.16 | -6.77% | 356,590 | $2.17 | $2.10 $2.37 |
| Sep 17, 2026 | $2.33 | $2.38 | $2.27 | $2.29 | +$0.04 | +1.78% | 86,517 | $2.32 | $2.27 $2.38 |
| Sep 16, 2026 | $2.30 | $2.40 | $2.22 | $2.25 | +$0.00 | +0.00% | 132,342 | $2.27 | $2.22 $2.40 |
| Sep 15, 2026 | $2.38 | $2.38 | $2.22 | $2.25 | $-0.09 | -3.85% | 214,013 | $2.29 | $2.22 $2.38 |
| Sep 14, 2026 | $2.44 | $2.44 | $2.33 | $2.34 | $-0.09 | -3.70% | 140,090 | $2.37 | $2.33 $2.44 |
| Sep 11, 2026 | $2.44 | $2.49 | $2.38 | $2.43 | +$0.07 | +2.97% | 94,088 | $2.43 | $2.38 $2.49 |
| Sep 10, 2026 | $2.48 | $2.50 | $2.36 | $2.36 | $-0.09 | -3.67% | 147,158 | $2.42 | $2.36 $2.50 |
| Sep 9, 2026 | $2.48 | $2.52 | $2.43 | $2.45 | $-0.05 | -2.00% | 71,302 | $2.47 | $2.43 $2.52 |
| Sep 8, 2026 | $2.55 | $2.61 | $2.46 | $2.50 | $-0.01 | -0.40% | 99,028 | $2.51 | $2.46 $2.61 |
| Sep 4, 2026 | $2.54 | $2.64 | $2.47 | $2.51 | $-0.05 | -1.95% | 181,824 | $2.53 | $2.47 $2.64 |
| Sep 3, 2026 | $2.62 | $2.62 | $2.52 | $2.56 | +$0.02 | +0.79% | 58,621 | $2.57 | $2.52 $2.62 |
| Sep 2, 2026 | $2.46 | $2.62 | $2.43 | $2.54 | +$0.09 | +3.67% | 104,287 | $2.53 | $2.43 $2.62 |
| Sep 1, 2026 | $2.56 | $2.62 | $2.42 | $2.45 | $-0.17 | -6.49% | 230,429 | $2.50 | $2.42 $2.62 |
| Aug 31, 2026 | $2.71 | $2.71 | $2.45 | $2.62 | $-0.07 | -2.60% | 270,074 | $2.56 | $2.45 $2.71 |
| Aug 28, 2026 | $2.79 | $2.85 | $2.67 | $2.69 | $-0.10 | -3.58% | 148,154 | $2.74 | $2.67 $2.85 |
| Aug 27, 2026 | $2.83 | $3.01 | $2.78 | $2.79 | $-0.05 | -1.76% | 171,595 | $2.92 | $2.78 $3.01 |
| Aug 26, 2026 | $2.70 | $2.89 | $2.70 | $2.84 | +$0.13 | +4.60% | 88,433 | $2.81 | $2.70 $2.89 |
| Aug 25, 2026 | $2.81 | $2.90 | $2.70 | $2.72 | $-0.13 | -4.40% | 126,865 | $2.76 | $2.70 $2.90 |
| Aug 24, 2026 | $2.87 | $2.89 | $2.80 | $2.84 | +$0.01 | +0.35% | 69,914 | $2.85 | $2.80 $2.89 |
| Aug 21, 2026 | $2.82 | $2.87 | $2.72 | $2.83 | +$0.07 | +2.54% | 99,223 | $2.81 | $2.72 $2.87 |