The closing price for FAB in 2021 and in December 2021 was $70.69, on December 31, 2021. It was up 4.4% in that time. The latest price is $76.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $70.57 | $70.74 | $70.47 | $70.69 | 6,517 |
December 30 2021 | $71.06 | $71.07 | $70.55 | $70.60 | 17,738 |
December 29 2021 | $70.32 | $70.86 | $70.32 | $70.76 | 69,465 |
December 28 2021 | $70.07 | $70.58 | $70.07 | $70.41 | 4,375 |
December 27 2021 | $69.53 | $69.94 | $69.33 | $69.92 | 2,493 |
December 23 2021 | $69.46 | $69.59 | $69.38 | $69.59 | 2,655 |
December 22 2021 | $68.49 | $68.80 | $68.25 | $68.80 | 3,794 |
December 21 2021 | $67.96 | $68.45 | $67.96 | $68.39 | 8,561 |
December 20 2021 | $67.40 | $67.40 | $66.30 | $67.08 | 24,547 |
December 17 2021 | $68.85 | $68.92 | $68.49 | $68.54 | 12,198 |
December 16 2021 | $69.70 | $69.74 | $68.86 | $69.09 | 12,453 |
December 15 2021 | $68.05 | $68.97 | $68.05 | $68.86 | 8,487 |
December 14 2021 | $68.03 | $68.83 | $68.03 | $68.28 | 5,457 |
December 13 2021 | $68.90 | $68.90 | $68.32 | $68.43 | 6,469 |
December 10 2021 | $69.33 | $69.33 | $68.93 | $69.11 | 2,972 |
December 09 2021 | $68.74 | $69.07 | $68.74 | $68.88 | 6,639 |
December 08 2021 | $69.29 | $69.29 | $69.05 | $69.15 | 11,710 |
December 07 2021 | $69.00 | $69.49 | $69.00 | $69.07 | 3,803 |
December 06 2021 | $68.71 | $68.88 | $68.56 | $68.61 | 5,392 |
December 03 2021 | $67.52 | $67.52 | $66.82 | $66.99 | 8,258 |
December 02 2021 | $66.77 | $67.65 | $66.77 | $67.31 | 2,851 |
December 01 2021 | $67.72 | $67.73 | $65.60 | $65.60 | 4,745 |
November 30 2021 | $67.23 | $67.23 | $66.26 | $66.26 | 8,022 |
November 29 2021 | $68.22 | $68.40 | $68.22 | $68.29 | 1,339 |
November 26 2021 | $68.50 | $68.50 | $67.60 | $68.09 | 5,839 |
Daily pricing data for FAB dates back to 5/11/2007, and may be incomplete.
