FABC: Fabric.AI

As of Friday, May 22nd, 2026

$ 6.09

+0.99 +19.41%

Open: 5.19
High: 6.28
Low: 4.95
Volume: 1,907,054
Previous Close on Thursday, May 21st, 2026

$ 5.10

+0.41 +8.74%

Open: 4.61
High: 5.20
Low: 4.52
Volume: 1,029,261

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 5.19 6.28 4.95 6.09 1,907,054 +0.99 +19.41
2026-05-21 4.61 5.20 4.52 5.10 1,029,261 +0.41 +8.74
2026-05-20 4.31 5.20 4.10 4.69 1,269,804 +0.43 +10.09
2026-05-19 4.14 4.42 3.80 4.26 559,416 +0.01 +0.24
2026-05-18 4.15 4.48 3.42 4.25 1,381,204 +0.43 +11.26
2026-05-15 4.04 4.29 3.78 3.82 809,067 -0.38 -9.05
2026-05-14 4.57 4.94 4.02 4.20 1,567,860 -0.60 -12.50
2026-05-13 4.93 5.42 4.02 4.80 1,270,482 -0.22 -4.38
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
FABC

Fabric.AI

6.09 +0.99 +19.41 1,907,054