The closing price for FAB in 2021 and in December 2021 was $70.42, on December 31, 2021. It was up 4.4% in that time. The latest price is $80.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $70.30 | $70.47 | $70.20 | $70.42 | 6,517 |
December 30 2021 | $70.79 | $70.79 | $70.28 | $70.33 | 17,738 |
December 29 2021 | $70.05 | $70.59 | $70.05 | $70.49 | 69,465 |
December 28 2021 | $69.80 | $70.31 | $69.80 | $70.14 | 4,375 |
December 27 2021 | $69.27 | $69.67 | $69.07 | $69.65 | 2,493 |
December 23 2021 | $69.19 | $69.32 | $69.12 | $69.32 | 2,655 |
December 22 2021 | $68.23 | $68.54 | $67.99 | $68.54 | 3,794 |
December 21 2021 | $67.70 | $68.19 | $67.70 | $68.13 | 8,561 |
December 20 2021 | $67.14 | $67.14 | $66.05 | $66.82 | 24,547 |
December 17 2021 | $68.58 | $68.66 | $68.23 | $68.27 | 12,198 |
December 16 2021 | $69.43 | $69.48 | $68.59 | $68.82 | 12,453 |
December 15 2021 | $67.79 | $68.70 | $67.79 | $68.59 | 8,487 |
December 14 2021 | $67.77 | $68.56 | $67.77 | $68.02 | 5,457 |
December 13 2021 | $68.64 | $68.64 | $68.06 | $68.17 | 6,469 |
December 10 2021 | $69.07 | $69.07 | $68.67 | $68.85 | 2,972 |
December 09 2021 | $68.48 | $68.81 | $68.48 | $68.62 | 6,639 |
December 08 2021 | $69.03 | $69.03 | $68.79 | $68.88 | 11,710 |
December 07 2021 | $68.74 | $69.22 | $68.74 | $68.81 | 3,803 |
December 06 2021 | $68.44 | $68.62 | $68.29 | $68.35 | 5,392 |
December 03 2021 | $67.26 | $67.26 | $66.56 | $66.73 | 8,258 |
December 02 2021 | $66.51 | $67.39 | $66.51 | $67.05 | 2,851 |
December 01 2021 | $67.46 | $67.47 | $65.35 | $65.35 | 4,745 |
November 30 2021 | $66.97 | $66.97 | $66.01 | $66.01 | 8,022 |
November 29 2021 | $67.96 | $68.13 | $67.96 | $68.02 | 1,339 |
November 26 2021 | $68.24 | $68.24 | $67.34 | $67.83 | 5,839 |
Daily pricing data for FAB dates back to 5/11/2007, and may be incomplete.
