Fabric.AI Stock Price History
NASDAQ: FABCConsumer DiscretionaryTelecommunications EquipmentUSD
2.25+0.01 (+0.45%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FABC price history at a glance
The price history for Fabric.AI (FABC) on this page begins on October 6, 2003, when the stock closed at $47,971,124.00; it most recently closed at $2.25 on October 5, 2026. The highest price in this record is $49,106,536.00, reached on October 13, 2003; the latest close is 100.0% below that peak. Across the 22 complete calendar years in the table, FABC finished higher in 3 and lower in 19. Its best year was 2005 (+106.3%) and its worst was 2018 (-93.9%).
Over roughly 23 years the share price changed -100.0%, a -52.0% compound annual price return (excluding dividends). In the last 12 months alone, FABC has lost 60.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2003
- $49,106,536.00
- Date of high
- Oct 13, 2003
- Low since 2003
- $1.64
- Date of low
- Mar 30, 2026
- 52-week high
- $7.85
- 52-week low
- $1.64
- Last close
- $2.25
FABC returns
1 week
-3.85%
1 month
-8.16%
3 months
-15.41%
6 months
+6.13%
Year to date
-8.16%
1 year
-60.25%
3 years
-93.30%
5 years
-99.41%
FABC price return, excluding dividends.
FABC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.25 | -14.45% |
| 2025 | 2.63 | -77.79% |
| 2024 | 11.84 | -57.95% |
| 2023 | 28.16 | -42.11% |
| 2022 | 48.64 | -76.40% |
| 2021 | 206.08 | -73.52% |
| 2020 | 778.24 | +41.40% |
| 2019 | 550.40 | -42.67% |
| 2018 | 960.00 | -93.87% |
| 2017 | 15,667.20 | -19.69% |
| 2016 | 19,507.20 | -8.63% |
| 2015 | 21,350.40 | -77.44% |
| 2014 | 94,617.60 | -89.06% |
| 2013 | 865,075.19 | -12.93% |
| 2012 | 993,484.81 | -75.00% |
| 2011 | 3,973,939.25 | -38.46% |
| 2010 | 6,457,651.00 | -3.53% |
| 2009 | 6,694,195.00 | +38.05% |
| 2008 | 4,849,152.00 | -78.21% |
| 2007 | 22,258,790.00 | -8.55% |
| 2006 | 24,340,378.00 | -5.51% |
| 2005 | 25,759,642.00 | +106.25% |
| 2004 | 12,489,523.00 | -63.64% |
| 2003* | 34,346,188.00 | -28.40% |
* Partial year: the record begins after the start of 2003; return measured from the first available close.
2026 return is year to date.
FABC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.30 | 2.37 | 2.24 | 2.25 | +0.45% | |
| 2.27 | 2.28 | 2.19 | 2.24 | -2.61% | |
| 2.30 | 2.44 | 2.26 | 2.30 | -2.13% | |
| 2.32 | 2.50 | 2.31 | 2.35 | +1.73% | |
| 2.35 | 2.35 | 2.27 | 2.31 | -1.28% | |
| 2.33 | 2.46 | 2.26 | 2.34 | +2.18% | |
| 2.26 | 2.35 | 2.26 | 2.29 | +0.44% | |
| 2.36 | 2.36 | 2.27 | 2.28 | -0.44% | |
| 2.40 | 2.40 | 2.26 | 2.29 | -2.97% | |
| 2.43 | 2.46 | 2.28 | 2.36 | -2.07% | |
| 2.30 | 2.48 | 2.26 | 2.41 | +4.33% | |
| 2.29 | 2.34 | 2.20 | 2.31 | +0.87% | |
| 2.20 | 2.34 | 2.12 | 2.29 | +5.05% | |
| 2.15 | 2.24 | 2.12 | 2.18 | 0.00% | |
| 2.14 | 2.24 | 2.12 | 2.18 | +1.87% | |
| 2.34 | 2.37 | 2.10 | 2.14 | -6.55% | |
| 2.33 | 2.38 | 2.27 | 2.29 | +1.78% | |
| 2.30 | 2.40 | 2.22 | 2.25 | 0.00% | |
| 2.38 | 2.38 | 2.22 | 2.25 | -3.85% | |
| 2.44 | 2.44 | 2.33 | 2.34 | -3.70% | |
| 2.44 | 2.49 | 2.38 | 2.43 | +2.97% | |
| 2.48 | 2.50 | 2.36 | 2.36 | -3.67% | |
| 2.48 | 2.52 | 2.43 | 2.45 | -2.00% | |
| 2.55 | 2.61 | 2.46 | 2.50 | -0.40% | |
| 2.54 | 2.64 | 2.47 | 2.51 | -1.95% | |
| 2.62 | 2.62 | 2.52 | 2.56 | +0.79% | |
| 2.46 | 2.62 | 2.43 | 2.54 | +3.67% | |
| 2.56 | 2.62 | 2.42 | 2.45 | -6.49% | |
| 2.71 | 2.71 | 2.45 | 2.62 | -2.60% | |
| 2.79 | 2.85 | 2.67 | 2.69 | -3.58% | |
| 2.83 | 3.01 | 2.78 | 2.79 | -1.76% | |
| 2.70 | 2.89 | 2.70 | 2.84 | +4.41% | |
| 2.81 | 2.90 | 2.70 | 2.72 | -4.23% | |
| 2.87 | 2.89 | 2.80 | 2.84 | +0.35% | |
| 2.82 | 2.87 | 2.72 | 2.83 | +2.54% | |
| 2.74 | 2.87 | 2.74 | 2.76 | +0.36% | |
| 3.04 | 3.09 | 2.73 | 2.75 | -9.54% | |
| 2.79 | 3.05 | 2.76 | 3.04 | +5.56% | |
| 2.80 | 3.02 | 2.74 | 2.88 | +1.77% | |
| 2.86 | 2.90 | 2.72 | 2.83 | +2.91% | |
| 2.67 | 2.86 | 2.67 | 2.75 | +1.48% | |
| 2.89 | 2.97 | 2.70 | 2.71 | -2.17% | |
| 2.75 | 2.99 | 2.70 | 2.77 | +5.32% | |
| 2.80 | 2.80 | 2.61 | 2.63 | -5.05% | |
| 2.68 | 2.84 | 2.51 | 2.77 | +2.97% | |
| 2.73 | 2.89 | 2.60 | 2.69 | -1.82% | |
| 2.87 | 2.87 | 2.67 | 2.74 | -5.84% | |
| 2.85 | 3.03 | 2.74 | 2.91 | +6.59% | |
| 2.67 | 2.80 | 2.51 | 2.73 | +9.20% | |
| 2.63 | 2.65 | 2.40 | 2.50 | -2.34% | |
| 2.37 | 2.61 | 2.37 | 2.56 | +8.47% | |
| 2.50 | 2.55 | 2.35 | 2.36 | -4.84% | |
| 2.48 | 2.57 | 2.31 | 2.48 | -1.59% | |
| 2.64 | 2.64 | 2.34 | 2.52 | -0.40% | |
| 2.64 | 2.65 | 2.52 | 2.53 | -3.44% | |
| 2.59 | 2.70 | 2.50 | 2.62 | -1.13% | |
| 2.76 | 2.76 | 2.63 | 2.65 | -2.93% | |
| 2.76 | 2.87 | 2.73 | 2.73 | +3.80% | |
| 2.63 | 2.66 | 2.50 | 2.63 | +3.54% | |
| 2.53 | 2.66 | 2.51 | 2.54 | -3.42% | |
| 2.64 | 2.73 | 2.50 | 2.63 | -0.75% | |
| 2.70 | 2.92 | 2.60 | 2.65 | 0.00% | |
| 2.64 | 2.82 | 2.63 | 2.65 | +1.92% | |
| 2.66 | 2.76 | 2.55 | 2.60 | -2.26% | |
| 2.66 | 2.77 | 2.53 | 2.66 | -1.12% | |
| 2.70 | 2.85 | 2.64 | 2.69 | +3.46% | |
| 2.73 | 2.87 | 2.52 | 2.60 | -8.77% | |
| 2.65 | 2.87 | 2.55 | 2.85 | +5.56% | |
| 3.06 | 3.12 | 2.51 | 2.70 | -19.40% | |
| 3.50 | 3.71 | 3.15 | 3.35 | -5.63% | |
| 3.65 | 3.86 | 3.50 | 3.55 | -3.79% | |
| 4.17 | 4.57 | 3.63 | 3.69 | -8.66% | |
| 3.40 | 4.04 | 3.06 | 4.04 | +29.07% | |
| 2.95 | 3.15 | 2.94 | 3.13 | +1.29% | |
| 3.10 | 3.35 | 2.81 | 3.09 | +0.32% | |
| 3.25 | 3.39 | 2.89 | 3.08 | -4.64% | |
| 3.35 | 3.68 | 3.23 | 3.23 | -8.24% | |
| 3.67 | 3.78 | 3.36 | 3.52 | -4.86% | |
| 3.51 | 3.78 | 3.40 | 3.70 | +9.79% | |
| 3.46 | 3.68 | 3.36 | 3.37 | -1.75% | |
| 3.39 | 3.84 | 3.39 | 3.43 | +0.29% | |
| 3.90 | 3.95 | 3.35 | 3.42 | -8.56% | |
| 4.03 | 4.10 | 3.66 | 3.74 | -4.35% | |
| 3.60 | 4.03 | 3.29 | 3.91 | +15.68% | |
| 3.75 | 4.08 | 3.38 | 3.38 | -11.52% | |
| 3.99 | 4.44 | 3.60 | 3.82 | +4.09% | |
| 4.58 | 4.78 | 3.67 | 3.67 | -13.65% | |
| 5.78 | 5.86 | 4.24 | 4.25 | -25.44% | |
| 5.38 | 5.74 | 4.95 | 5.70 | +3.64% | |
| 5.22 | 6.10 | 5.11 | 5.50 | +11.11% | |
| 5.05 | 5.37 | 4.76 | 4.95 | -1.98% | |
| 5.28 | 5.67 | 4.90 | 5.05 | -5.61% | |
| 5.30 | 5.58 | 4.95 | 5.35 | -4.80% | |
| 5.67 | 6.10 | 5.25 | 5.62 | -0.88% | |
| 5.58 | 5.79 | 5.09 | 5.67 | +4.42% | |
| 5.87 | 6.04 | 5.15 | 5.43 | -10.84% | |
| 5.19 | 6.28 | 4.95 | 6.09 | +19.41% | |
| 4.61 | 5.20 | 4.52 | 5.10 | +8.74% | |
| 4.31 | 5.20 | 4.10 | 4.69 | +10.09% | |
| 4.14 | 4.42 | 3.80 | 4.26 | +0.24% | |
| 4.15 | 4.48 | 3.42 | 4.25 | +11.26% | |
| 4.04 | 4.29 | 3.78 | 3.82 | -9.05% | |
| 4.57 | 4.94 | 4.02 | 4.20 | -12.50% | |
| 4.93 | 5.42 | 4.02 | 4.80 | -4.38% | |
| 4.35 | 5.75 | 3.71 | 5.02 | +22.74% | |
| 4.47 | 4.50 | 3.70 | 4.09 | -10.50% | |
| 4.71 | 4.74 | 4.04 | 4.57 | -4.99% | |
| 4.00 | 4.90 | 3.90 | 4.81 | +28.61% | |
| 3.30 | 3.87 | 3.17 | 3.74 | +11.31% | |
| 3.00 | 3.48 | 2.80 | 3.36 | +14.29% | |
| 2.79 | 3.14 | 2.75 | 2.94 | +7.30% | |
| 2.79 | 2.82 | 2.61 | 2.74 | +2.62% | |
| 2.77 | 3.08 | 2.55 | 2.67 | -1.11% | |
| 2.85 | 3.00 | 2.46 | 2.70 | -12.90% | |
| 2.70 | 5.06 | 2.61 | 3.10 | +23.51% | |
| 2.52 | 2.55 | 2.42 | 2.51 | -1.18% | |
| 2.53 | 2.58 | 2.37 | 2.54 | +2.83% | |
| 2.61 | 2.63 | 2.46 | 2.47 | -7.49% | |
| 2.66 | 2.81 | 2.56 | 2.67 | +1.14% | |
| 2.71 | 2.84 | 2.51 | 2.64 | -2.58% | |
| 2.72 | 2.79 | 2.44 | 2.71 | +1.88% | |
| 2.72 | 3.24 | 2.52 | 2.66 | -2.92% | |
| 2.46 | 2.76 | 2.46 | 2.74 | +4.98% | |
| 2.36 | 2.65 | 2.36 | 2.61 | +8.75% | |
| 2.33 | 2.45 | 2.22 | 2.40 | +3.45% | |
| 2.15 | 2.37 | 2.12 | 2.32 | +9.43% | |
| 2.04 | 2.22 | 2.02 | 2.12 | +4.43% | |
| 2.00 | 2.12 | 1.97 | 2.03 | -0.49% | |
| 2.08 | 2.21 | 2.01 | 2.04 | +0.99% | |
| 2.18 | 2.22 | 1.92 | 2.02 | -7.34% | |
| 1.98 | 2.20 | 1.98 | 2.18 | +11.22% | |
| 2.06 | 2.18 | 1.84 | 1.96 | -4.85% | |
| 1.86 | 2.15 | 1.81 | 2.06 | +11.35% | |
| 1.78 | 2.13 | 1.78 | 1.85 | +3.93% | |
| 1.93 | 1.94 | 1.64 | 1.78 | -2.73% | |
| 2.04 | 2.04 | 1.78 | 1.83 | -9.85% | |
| 2.11 | 2.23 | 2.02 | 2.03 | -9.78% | |
| 2.38 | 2.38 | 2.08 | 2.25 | -3.02% | |
| 2.50 | 2.50 | 2.32 | 2.32 | -6.07% | |
| 2.61 | 2.77 | 2.40 | 2.47 | -5.36% | |
| 2.66 | 2.67 | 2.53 | 2.61 | -1.14% | |
| 2.70 | 2.73 | 2.48 | 2.64 | -4.35% | |
| 2.62 | 2.80 | 2.55 | 2.76 | +2.60% | |
| 2.75 | 2.89 | 2.68 | 2.69 | -0.37% | |
| 2.70 | 2.76 | 2.66 | 2.70 | +1.12% | |
| 2.60 | 2.75 | 2.60 | 2.67 | +3.49% | |
| 2.89 | 2.92 | 2.57 | 2.58 | -11.34% | |
| 2.77 | 2.94 | 2.55 | 2.91 | +13.23% | |
| 2.54 | 2.89 | 2.46 | 2.57 | +1.58% | |
| 2.32 | 2.59 | 2.20 | 2.53 | +6.30% | |
| 2.42 | 2.52 | 2.21 | 2.38 | -3.25% | |
| 2.45 | 2.62 | 2.43 | 2.46 | +0.41% | |
| 2.63 | 2.67 | 2.45 | 2.45 | -2.78% | |
| 2.38 | 2.57 | 2.17 | 2.52 | +4.13% | |
| 2.38 | 2.53 | 2.22 | 2.42 | +2.11% | |
| 2.37 | 2.50 | 2.25 | 2.37 | -1.66% | |
| 2.80 | 2.92 | 2.28 | 2.41 | -12.68% | |
| 2.43 | 2.89 | 2.35 | 2.76 | +16.46% | |
| 2.24 | 2.58 | 2.17 | 2.37 | +2.60% | |
| 2.33 | 2.39 | 2.11 | 2.31 | -1.70% | |
| 2.38 | 2.52 | 2.30 | 2.35 | -2.49% | |
| 2.48 | 2.66 | 2.32 | 2.41 | -2.82% | |
| 2.47 | 2.82 | 2.25 | 2.48 | -1.20% | |
| 2.55 | 2.55 | 2.45 | 2.51 | +2.87% | |
| 2.41 | 2.59 | 2.37 | 2.44 | -1.61% | |
| 2.51 | 2.56 | 2.43 | 2.48 | +1.64% | |
| 2.69 | 2.70 | 2.30 | 2.44 | -4.69% | |
| 2.67 | 2.82 | 2.56 | 2.56 | -2.29% | |
| 2.48 | 2.67 | 2.48 | 2.62 | +6.50% | |
| 2.40 | 2.50 | 2.33 | 2.46 | +5.13% | |
| 2.71 | 2.87 | 2.32 | 2.34 | -13.65% | |
| 2.70 | 2.79 | 2.57 | 2.71 | +1.88% | |
| 2.74 | 2.74 | 2.59 | 2.66 | -2.21% | |
| 2.87 | 2.92 | 2.64 | 2.72 | -5.56% | |
| 2.90 | 3.09 | 2.72 | 2.88 | +1.05% | |
| 2.90 | 2.95 | 2.75 | 2.85 | -2.40% | |
| 2.92 | 3.03 | 2.85 | 2.92 | +2.10% | |
| 2.84 | 2.94 | 2.82 | 2.86 | -0.35% | |
| 2.90 | 2.96 | 2.73 | 2.87 | -1.03% | |
| 2.97 | 2.98 | 2.76 | 2.90 | -1.02% | |
| 2.94 | 3.05 | 2.78 | 2.93 | +1.74% | |
| 2.86 | 2.95 | 2.73 | 2.88 | +3.97% | |
| 3.00 | 3.11 | 2.74 | 2.77 | -12.89% | |
| 3.27 | 3.31 | 3.06 | 3.18 | -3.34% | |
| 3.08 | 3.36 | 3.01 | 3.29 | +5.45% | |
| 3.14 | 3.25 | 2.97 | 3.12 | -0.32% | |
| 3.09 | 3.25 | 2.93 | 3.13 | +2.62% | |
| 3.20 | 3.31 | 2.67 | 3.05 | -5.86% | |
| 3.25 | 3.35 | 3.05 | 3.24 | +1.25% | |
| 3.08 | 3.25 | 2.98 | 3.20 | +3.56% | |
| 3.13 | 3.35 | 2.90 | 3.09 | -0.32% | |
| 2.81 | 3.31 | 2.76 | 3.10 | +8.77% | |
| 2.72 | 2.95 | 2.62 | 2.85 | +8.37% | |
| 2.54 | 2.71 | 2.50 | 2.63 | +7.35% | |
| 2.70 | 2.75 | 2.43 | 2.45 | -9.93% | |
| 2.92 | 2.93 | 2.54 | 2.72 | -3.20% | |
| 3.18 | 3.34 | 2.80 | 2.81 | -13.00% | |
| 3.25 | 3.42 | 3.07 | 3.23 | -2.42% | |
| 3.25 | 3.49 | 3.03 | 3.31 | -1.78% | |
| 3.30 | 3.54 | 3.06 | 3.37 | -1.17% | |
| 3.12 | 3.57 | 3.12 | 3.41 | +6.90% | |
| 3.08 | 3.30 | 2.99 | 3.19 | +3.57% | |
| 3.12 | 3.34 | 2.98 | 3.08 | +1.65% | |
| 3.07 | 3.20 | 2.92 | 3.03 | -1.94% | |
| 3.26 | 3.39 | 2.94 | 3.09 | -5.21% | |
| 3.70 | 3.82 | 3.14 | 3.26 | -7.91% | |
| 3.92 | 4.00 | 3.37 | 3.54 | -8.53% | |
| 3.51 | 3.94 | 3.44 | 3.87 | +10.26% | |
| 3.28 | 3.59 | 3.16 | 3.51 | +6.04% | |
| 3.26 | 3.46 | 3.15 | 3.31 | +1.53% | |
| 3.31 | 3.38 | 3.05 | 3.26 | +0.31% | |
| 3.25 | 3.38 | 2.98 | 3.25 | +0.31% | |
| 3.11 | 3.27 | 2.91 | 3.24 | +4.18% | |
| 3.07 | 3.43 | 2.91 | 3.11 | -1.58% | |
| 3.00 | 3.20 | 2.97 | 3.16 | +8.97% | |
| 3.23 | 3.33 | 2.68 | 2.90 | -13.43% | |
| 3.60 | 3.63 | 3.07 | 3.35 | -5.10% | |
| 3.29 | 4.04 | 3.24 | 3.53 | +11.01% | |
| 2.98 | 3.25 | 2.85 | 3.18 | +7.80% | |
| 2.76 | 2.99 | 2.63 | 2.95 | +13.03% | |
| 2.52 | 2.73 | 2.35 | 2.61 | +4.82% | |
| 2.58 | 2.84 | 2.32 | 2.49 | 0.00% | |
| 2.73 | 2.84 | 2.44 | 2.49 | -9.45% | |
| 2.72 | 2.85 | 2.50 | 2.75 | -4.51% | |
| 3.62 | 3.96 | 2.78 | 2.88 | -20.00% | |
| 3.14 | 3.70 | 3.06 | 3.60 | +12.50% | |
| 3.43 | 3.82 | 3.10 | 3.20 | -6.71% | |
| 3.34 | 3.60 | 3.24 | 3.43 | +2.08% | |
| 3.39 | 3.79 | 3.36 | 3.36 | -2.61% | |
| 3.63 | 3.79 | 3.34 | 3.45 | -0.29% | |
| 3.37 | 3.61 | 3.07 | 3.46 | +1.47% | |
| 3.59 | 3.68 | 3.23 | 3.41 | -5.54% | |
| 3.66 | 3.70 | 3.53 | 3.61 | +0.56% | |
| 4.13 | 4.15 | 3.51 | 3.59 | -14.93% | |
| 4.37 | 4.38 | 4.18 | 4.22 | -4.52% | |
| 4.51 | 4.58 | 4.26 | 4.42 | -1.78% | |
| 4.51 | 4.67 | 4.42 | 4.50 | -1.75% | |
| 4.68 | 4.79 | 4.45 | 4.58 | -0.43% | |
| 4.66 | 4.78 | 4.48 | 4.60 | -0.65% | |
| 4.66 | 4.82 | 4.55 | 4.63 | -0.64% | |
| 4.75 | 4.99 | 4.41 | 4.66 | -1.27% | |
| 4.44 | 4.84 | 4.43 | 4.72 | +5.83% | |
| 4.69 | 4.69 | 4.40 | 4.46 | -6.50% | |
| 4.80 | 5.08 | 4.68 | 4.77 | -0.63% | |
| 5.26 | 5.38 | 4.62 | 4.80 | -6.61% | |
| 5.14 | 5.49 | 5.13 | 5.14 | -1.91% | |
| 5.54 | 6.15 | 5.21 | 5.24 | -6.76% | |
| 5.61 | 5.79 | 4.90 | 5.62 | -6.80% | |
| 6.59 | 7.85 | 5.38 | 6.03 | +9.64% | |
| 5.28 | 5.57 | 5.23 | 5.50 | +6.38% | |
| 5.72 | 5.95 | 5.11 | 5.17 | -8.66% | |
| 5.91 | 6.00 | 5.60 | 5.66 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FABC chart for longer ranges.