Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
FABL | 2020-02-28 | 18.10 | 18.45 | 17.79 | 18.04 | 14000 |
FABL | 2020-02-27 | 17.50 | 18.77 | 17.20 | 18.22 | 407500 |
FABL | 2020-02-26 | 17.75 | 18.10 | 17.50 | 17.63 | 173500 |
FABL | 2020-02-25 | 18.00 | 18.14 | 17.64 | 17.95 | 134000 |
FABL | 2020-02-24 | 18.01 | 18.25 | 17.85 | 17.95 | 300500 |
FABL | 2020-02-21 | 18.31 | 18.59 | 18.00 | 18.32 | 233500 |
FABL | 2020-02-20 | 18.31 | 18.52 | 18.31 | 18.51 | 69500 |
FABL | 2020-02-19 | 18.54 | 18.70 | 18.40 | 18.48 | 251000 |
FABL | 2020-02-18 | 18.70 | 19.00 | 18.29 | 18.52 | 171000 |
FABL | 2020-02-17 | 18.50 | 18.60 | 18.39 | 18.48 | 220500 |
FABL | 2020-02-14 | 19.29 | 19.29 | 18.27 | 18.37 | 941500 |
FABL | 2020-02-13 | 20.60 | 21.20 | 19.40 | 19.43 | 2294500 |
FABL | 2020-02-12 | 20.50 | 20.78 | 20.00 | 20.63 | 159000 |
FABL | 2020-02-11 | 20.25 | 20.25 | 19.79 | 20.03 | 286500 |
FABL | 2020-02-10 | 20.70 | 20.70 | 20.00 | 20.12 | 139500 |
FABL | 2020-02-07 | 20.97 | 20.97 | 20.29 | 20.85 | 560000 |
FABL | 2020-02-06 | 21.29 | 21.29 | 20.64 | 20.67 | 447000 |
FABL | 2020-02-04 | 20.70 | 21.00 | 20.45 | 20.80 | 378000 |
FABL | 2020-02-03 | 20.26 | 20.98 | 20.26 | 20.39 | 870000 |
FABL | 2020-01-31 | 20.89 | 21.00 | 20.61 | 20.75 | 67500 |
FABL | 2020-01-30 | 20.97 | 21.00 | 20.60 | 20.89 | 76000 |
FABL | 2020-01-29 | 21.22 | 21.32 | 20.60 | 20.72 | 119500 |
FABL | 2020-01-28 | 21.00 | 21.13 | 20.55 | 20.97 | 107500 |
FABL | 2020-01-27 | 21.01 | 21.45 | 21.00 | 21.04 | 786000 |
FABL | 2020-01-24 | 21.04 | 21.32 | 21.00 | 21.00 | 699000 |
FABL | 2020-01-23 | 21.30 | 21.79 | 21.00 | 21.04 | 791500 |
FABL | 2020-01-22 | 21.37 | 21.75 | 21.04 | 21.30 | 789500 |
FABL | 2020-01-21 | 21.89 | 21.98 | 21.36 | 21.53 | 307000 |
FABL | 2020-01-20 | 21.95 | 21.95 | 21.29 | 21.78 | 258000 |
FABL | 2020-01-17 | 22.75 | 22.75 | 21.70 | 21.88 | 1365500 |
FABL | 2020-01-16 | 22.14 | 22.95 | 22.04 | 22.36 | 1974500 |
FABL | 2020-01-15 | 22.00 | 22.29 | 21.50 | 21.86 | 1083000 |
FABL | 2020-01-14 | 22.26 | 22.43 | 21.75 | 22.14 | 1102500 |
FABL | 2020-01-13 | 21.64 | 22.48 | 21.54 | 22.26 | 3726500 |
FABL | 2020-01-10 | 21.04 | 22.10 | 20.89 | 21.64 | 6888500 |
FABL | 2020-01-09 | 20.94 | 21.53 | 20.89 | 21.04 | 6021500 |
FABL | 2020-01-08 | 19.88 | 20.72 | 19.51 | 20.51 | 3378500 |
FABL | 2020-01-07 | 19.95 | 19.97 | 19.56 | 19.72 | 844500 |
FABL | 2020-01-06 | 19.73 | 20.01 | 19.35 | 19.68 | 1048500 |
FABL | 2020-01-03 | 20.48 | 20.89 | 19.70 | 20.04 | 4413000 |
FABL | 2020-01-02 | 19.15 | 20.23 | 19.14 | 20.12 | 7154500 |
FABL | 2020-01-01 | 19.25 | 19.39 | 18.89 | 19.23 | 512000 |
FABL | 2019-12-31 | 19.72 | 19.72 | 18.89 | 19.02 | 328000 |
FABL | 2019-12-30 | 19.51 | 19.95 | 19.29 | 19.43 | 541000 |
FABL | 2019-12-27 | 19.32 | 19.75 | 18.98 | 19.51 | 635000 |
FABL | 2019-12-26 | 19.20 | 19.39 | 19.10 | 19.18 | 120500 |
FABL | 2019-12-24 | 19.19 | 19.20 | 18.45 | 18.72 | 300500 |
FABL | 2019-12-23 | 19.39 | 19.39 | 18.60 | 18.67 | 319000 |
FABL | 2019-12-20 | 19.20 | 19.39 | 19.10 | 19.12 | 100000 |
FABL | 2019-12-19 | 19.70 | 19.95 | 18.75 | 19.20 | 935000 |
FABL | 2019-12-18 | 19.10 | 19.89 | 19.10 | 19.51 | 2743500 |
FABL | 2019-12-17 | 19.69 | 19.85 | 19.29 | 19.38 | 1400000 |
FABL | 2019-12-16 | 19.45 | 19.84 | 19.00 | 19.48 | 12330500 |
FABL | 2019-12-13 | 19.70 | 19.98 | 19.01 | 19.45 | 1932000 |
FABL | 2019-12-12 | 19.70 | 20.50 | 19.60 | 19.79 | 563500 |
FABL | 2019-12-11 | 19.60 | 20.00 | 19.51 | 19.90 | 564000 |
FABL | 2019-12-10 | 19.75 | 20.25 | 19.61 | 19.98 | 1117000 |
FABL | 2019-12-09 | 20.48 | 20.48 | 19.70 | 19.70 | 351000 |
FABL | 2019-12-06 | 20.50 | 21.00 | 20.05 | 20.14 | 1180500 |
FABL | 2019-12-05 | 20.79 | 21.00 | 20.18 | 20.32 | 2949500 |
FABL | 2019-12-04 | 20.10 | 21.20 | 20.10 | 20.34 | 1244000 |
FABL | 2019-12-03 | 20.59 | 21.21 | 20.00 | 20.37 | 2051000 |
FABL | 2019-12-02 | 19.20 | 20.20 | 19.20 | 20.20 | 2405000 |
FABL | 2019-11-29 | 18.39 | 19.42 | 18.29 | 19.20 | 1615000 |
FABL | 2019-11-28 | 18.20 | 18.62 | 18.07 | 18.42 | 1299500 |
FABL | 2019-11-27 | 18.50 | 18.51 | 18.29 | 18.29 | 89000 |
FABL | 2019-11-26 | 18.45 | 19.00 | 18.11 | 18.43 | 323000 |
FABL | 2019-11-25 | 18.39 | 18.54 | 18.13 | 18.47 | 77000 |
FABL | 2019-11-22 | 18.00 | 18.35 | 17.97 | 18.26 | 693000 |
FABL | 2019-11-21 | 18.75 | 18.75 | 18.01 | 18.07 | 2567000 |
FABL | 2019-11-20 | 19.10 | 19.10 | 18.75 | 18.92 | 644500 |
FABL | 2019-11-19 | 19.79 | 19.79 | 19.14 | 19.29 | 342000 |
FABL | 2019-11-18 | 19.79 | 19.98 | 19.20 | 19.60 | 558500 |
FABL | 2019-11-15 | 19.00 | 19.72 | 18.80 | 19.40 | 4261500 |
FABL | 2019-11-14 | 18.10 | 19.04 | 18.07 | 18.72 | 5244500 |
FABL | 2019-11-13 | 17.89 | 18.45 | 17.89 | 18.04 | 2001500 |
FABL | 2019-11-12 | 18.98 | 19.50 | 17.79 | 18.00 | 413500 |
FABL | 2019-11-11 | 17.67 | 18.50 | 17.64 | 18.50 | 2393500 |
FABL | 2019-11-08 | 17.06 | 17.70 | 17.06 | 17.50 | 454500 |
FABL | 2019-11-07 | 17.48 | 17.64 | 17.01 | 17.14 | 139000 |
FABL | 2019-11-06 | 17.73 | 18.25 | 17.20 | 17.29 | 991500 |
FABL | 2019-11-05 | 17.79 | 17.89 | 17.25 | 17.47 | 450500 |
FABL | 2019-11-04 | 17.64 | 17.90 | 17.25 | 17.50 | 295500 |
FABL | 2019-11-01 | 17.01 | 17.25 | 16.59 | 16.90 | 46000 |
FABL | 2019-10-31 | 16.89 | 17.39 | 16.89 | 17.01 | 31500 |
FABL | 2019-10-30 | 16.36 | 16.75 | 16.36 | 16.72 | 309500 |
FABL | 2019-10-29 | 16.70 | 17.00 | 16.70 | 16.70 | 29500 |
FABL | 2019-10-28 | 16.95 | 17.00 | 16.61 | 16.90 | 69000 |
FABL | 2019-10-25 | 16.95 | 16.95 | 16.95 | 16.95 | 2500 |
FABL | 2019-10-24 | 16.79 | 17.00 | 16.70 | 16.95 | 23000 |
FABL | 2019-10-23 | 16.79 | 16.85 | 16.60 | 16.60 | 15500 |
FABL | 2019-10-22 | 16.94 | 17.04 | 16.25 | 16.40 | 77500 |
FABL | 2019-10-21 | 17.01 | 17.38 | 16.75 | 16.94 | 38000 |
FABL | 2019-10-18 | 17.00 | 17.64 | 16.98 | 17.52 | 44500 |
FABL | 2019-10-17 | 17.20 | 17.20 | 16.90 | 17.00 | 48500 |
FABL | 2019-10-16 | 17.90 | 18.50 | 17.29 | 17.50 | 143500 |
FABL | 2019-10-15 | 17.19 | 18.10 | 16.90 | 17.90 | 156000 |
FABL | 2019-10-14 | 17.76 | 17.98 | 17.05 | 17.10 | 122000 |
FABL | 2019-10-11 | 17.79 | 18.71 | 17.79 | 17.95 | 422500 |
FABL | 2019-10-10 | 17.25 | 18.20 | 17.25 | 17.71 | 147500 |
FABL | 2019-10-09 | 16.79 | 17.56 | 16.79 | 17.20 | 62000 |
FABL | 2019-10-08 | 16.79 | 17.00 | 16.51 | 16.62 | 65500 |
FABL | 2019-10-07 | 16.27 | 16.97 | 16.26 | 16.87 | 103000 |
FABL | 2019-10-04 | 15.80 | 16.00 | 15.55 | 15.97 | 43000 |
FABL | 2019-10-03 | 15.97 | 15.98 | 15.77 | 15.81 | 68000 |
FABL | 2019-10-02 | 15.97 | 16.00 | 15.96 | 15.97 | 39000 |
FABL | 2019-10-01 | 15.63 | 16.25 | 15.50 | 15.86 | 25000 |
FABL | 2019-09-30 | 16.03 | 16.45 | 16.00 | 16.03 | 47000 |
FABL | 2019-09-27 | 15.68 | 16.38 | 15.68 | 16.38 | 3000 |
FABL | 2019-09-25 | 15.35 | 15.98 | 15.35 | 15.96 | 18500 |
FABL | 2019-09-24 | 15.50 | 15.51 | 15.31 | 15.34 | 5500 |
FABL | 2019-09-23 | 16.00 | 16.00 | 15.47 | 15.50 | 60500 |
FABL | 2019-09-20 | 16.02 | 16.25 | 16.00 | 16.04 | 15500 |
FABL | 2019-09-19 | 16.39 | 16.50 | 15.75 | 16.15 | 526500 |
FABL | 2019-09-18 | 16.50 | 16.50 | 16.50 | 16.50 | 1000 |
FABL | 2019-09-17 | 17.10 | 17.14 | 16.79 | 16.84 | 19000 |
FABL | 2019-09-16 | 16.70 | 16.70 | 16.68 | 16.68 | 3500 |
FABL | 2019-09-13 | 16.25 | 16.48 | 15.92 | 16.48 | 9000 |
FABL | 2019-09-12 | 16.10 | 17.00 | 16.10 | 16.30 | 79500 |
FABL | 2019-09-11 | 16.00 | 16.00 | 16.00 | 16.00 | 3000 |
FABL | 2019-09-06 | 16.00 | 16.00 | 16.00 | 16.00 | 5000 |
FABL | 2019-09-05 | 15.94 | 16.14 | 15.76 | 16.00 | 56000 |
FABL | 2019-09-02 | 15.89 | 16.00 | 15.89 | 16.00 | 4000 |
FABL | 2019-08-30 | 15.14 | 15.98 | 15.14 | 15.76 | 63500 |
FABL | 2019-08-29 | 15.27 | 15.98 | 15.27 | 15.77 | 13000 |
FABL | 2019-08-28 | 15.60 | 15.80 | 15.30 | 15.36 | 29500 |
FABL | 2019-08-27 | 16.02 | 16.02 | 15.25 | 15.51 | 629000 |
FABL | 2019-08-26 | 16.51 | 16.75 | 16.23 | 16.25 | 34500 |
FABL | 2019-08-23 | 17.29 | 17.29 | 16.64 | 16.75 | 138500 |
FABL | 2019-08-22 | 17.10 | 17.60 | 17.00 | 17.29 | 1223000 |
FABL | 2019-08-21 | 17.04 | 17.10 | 16.79 | 16.97 | 931000 |
FABL | 2019-08-20 | 17.14 | 17.50 | 17.01 | 17.11 | 832500 |
FABL | 2019-08-19 | 16.87 | 17.14 | 16.79 | 17.14 | 349000 |
FABL | 2019-08-16 | 16.70 | 17.25 | 16.35 | 16.89 | 86500 |
FABL | 2019-08-09 | 18.06 | 18.06 | 17.35 | 17.35 | 1081500 |
FABL | 2019-08-08 | 18.55 | 19.00 | 18.35 | 18.35 | 2926500 |
FABL | 2019-08-07 | 19.01 | 19.79 | 18.65 | 19.35 | 92500 |
FABL | 2019-08-06 | 19.32 | 19.75 | 19.32 | 19.62 | 60500 |
FABL | 2019-08-05 | 19.48 | 19.89 | 19.10 | 19.73 | 60000 |
FABL | 2019-08-02 | 19.51 | 19.96 | 19.10 | 19.65 | 59500 |
FABL | 2019-08-01 | 19.53 | 20.22 | 19.52 | 19.95 | 27500 |
FABL | 2019-07-31 | 19.70 | 20.76 | 19.50 | 20.11 | 304000 |
FABL | 2019-07-30 | 19.39 | 19.98 | 18.98 | 19.76 | 134000 |
FABL | 2019-07-29 | 20.87 | 20.87 | 19.29 | 19.98 | 97500 |
FABL | 2019-07-26 | 19.45 | 20.00 | 19.45 | 19.88 | 102000 |
FABL | 2019-07-25 | 20.00 | 20.00 | 19.39 | 19.61 | 54000 |
FABL | 2019-07-24 | 20.00 | 20.79 | 20.00 | 20.13 | 109500 |
FABL | 2019-07-23 | 20.50 | 20.50 | 20.26 | 20.37 | 11500 |
FABL | 2019-07-22 | 20.50 | 20.79 | 20.40 | 20.60 | 3000 |
FABL | 2019-07-19 | 20.79 | 21.29 | 20.29 | 20.65 | 63000 |
FABL | 2019-07-18 | 20.81 | 21.48 | 20.67 | 21.28 | 39500 |
FABL | 2019-07-17 | 21.45 | 21.48 | 21.01 | 21.39 | 35000 |
FABL | 2019-07-16 | 21.11 | 21.70 | 20.30 | 21.23 | 104000 |
FABL | 2019-07-15 | 20.40 | 21.39 | 20.39 | 21.11 | 23000 |
FABL | 2019-07-12 | 20.50 | 20.79 | 20.50 | 20.62 | 4500 |
FABL | 2019-07-11 | 20.89 | 21.00 | 20.29 | 20.71 | 24000 |
FABL | 2019-07-10 | 20.75 | 20.75 | 20.75 | 20.75 | 1000 |
FABL | 2019-07-09 | 21.00 | 21.00 | 21.00 | 21.00 | 1000 |
FABL | 2019-07-08 | 20.56 | 21.18 | 20.51 | 21.04 | 16500 |
FABL | 2019-07-05 | 20.89 | 21.50 | 20.64 | 21.12 | 109500 |
FABL | 2019-07-04 | 21.50 | 21.50 | 20.89 | 21.12 | 119000 |
FABL | 2019-07-03 | 21.43 | 21.50 | 21.00 | 21.32 | 120000 |
FABL | 2019-07-02 | 21.38 | 21.38 | 20.80 | 21.27 | 5000 |
FABL | 2019-07-01 | 21.48 | 21.50 | 21.00 | 21.14 | 37000 |
FABL | 2019-06-28 | 21.00 | 21.70 | 21.00 | 21.52 | 470000 |
FABL | 2019-06-27 | 20.76 | 21.84 | 20.70 | 20.95 | 86000 |
FABL | 2019-06-26 | 20.89 | 21.79 | 20.31 | 21.47 | 88500 |
FABL | 2019-06-25 | 21.00 | 21.35 | 20.86 | 21.21 | 62000 |
FABL | 2019-06-24 | 21.38 | 21.47 | 20.85 | 21.25 | 16000 |
FABL | 2019-06-21 | 21.14 | 21.70 | 20.85 | 21.25 | 927500 |
FABL | 2019-06-20 | 20.79 | 21.00 | 20.65 | 20.81 | 18500 |
FABL | 2019-06-19 | 20.80 | 21.35 | 20.75 | 20.93 | 32500 |
FABL | 2019-06-18 | 20.70 | 21.75 | 20.35 | 21.12 | 82500 |
FABL | 2019-06-17 | 21.20 | 21.20 | 21.00 | 21.04 | 41500 |
FABL | 2019-06-14 | 21.50 | 21.89 | 21.00 | 21.54 | 89500 |
FABL | 2019-06-13 | 22.00 | 22.00 | 21.39 | 21.78 | 150000 |
FABL | 2019-06-12 | 21.50 | 22.00 | 21.25 | 21.82 | 95500 |
FABL | 2019-06-11 | 21.51 | 22.23 | 21.51 | 22.00 | 3500 |
FABL | 2019-06-10 | 22.39 | 22.47 | 21.34 | 22.12 | 57500 |
FABL | 2019-06-03 | 22.10 | 23.00 | 21.59 | 22.00 | 2210000 |
FABL | 2019-05-30 | 22.19 | 23.19 | 21.70 | 22.71 | 357000 |
FABL | 2019-05-29 | 21.25 | 22.20 | 21.25 | 22.09 | 3524000 |
FABL | 2019-05-28 | 21.53 | 21.53 | 21.15 | 21.15 | 579000 |
FABL | 2019-05-27 | 22.39 | 22.39 | 21.70 | 22.27 | 401000 |
FABL | 2019-05-24 | 21.60 | 22.23 | 21.40 | 22.22 | 141000 |
FABL | 2019-05-23 | 21.00 | 21.98 | 20.75 | 21.52 | 254000 |
FABL | 2019-05-22 | 20.96 | 21.20 | 20.87 | 21.19 | 32500 |
FABL | 2019-05-21 | 21.37 | 21.37 | 20.39 | 20.60 | 59500 |
FABL | 2019-05-20 | 20.20 | 21.00 | 20.20 | 20.82 | 38500 |
FABL | 2019-05-17 | 20.45 | 21.29 | 20.23 | 20.94 | 214000 |
FABL | 2019-05-16 | 21.50 | 21.50 | 20.55 | 21.29 | 135000 |
FABL | 2019-05-15 | 21.30 | 21.50 | 21.00 | 21.29 | 44000 |
FABL | 2019-05-14 | 21.04 | 21.42 | 20.61 | 21.36 | 100500 |
FABL | 2019-05-13 | 21.29 | 21.71 | 20.85 | 21.42 | 55000 |
FABL | 2019-05-10 | 21.55 | 21.87 | 20.77 | 21.71 | 154000 |
FABL | 2019-05-09 | 21.94 | 22.50 | 20.92 | 21.70 | 161000 |
FABL | 2019-05-08 | 21.12 | 21.75 | 20.85 | 21.70 | 446000 |
FABL | 2019-05-07 | 21.50 | 21.85 | 21.20 | 21.75 | 31500 |
FABL | 2019-05-06 | 21.25 | 21.98 | 20.65 | 21.79 | 104500 |
FABL | 2019-05-03 | 21.11 | 21.79 | 20.55 | 21.45 | 125500 |
FABL | 2019-05-02 | 21.60 | 21.75 | 21.60 | 21.60 | 4500 |
FABL | 2019-04-30 | 21.94 | 21.95 | 21.79 | 21.79 | 7500 |
FABL | 2019-04-29 | 22.85 | 22.85 | 21.70 | 21.84 | 5135500 |
FABL | 2019-04-26 | 22.19 | 22.69 | 21.89 | 22.50 | 605500 |
FABL | 2019-04-25 | 20.60 | 21.70 | 20.60 | 21.69 | 5511000 |
FABL | 2019-04-24 | 20.60 | 20.79 | 20.52 | 20.67 | 21000 |
FABL | 2019-04-23 | 20.98 | 20.98 | 20.98 | 20.98 | 500 |
FABL | 2019-04-22 | 21.00 | 21.45 | 21.00 | 21.45 | 2000 |
FABL | 2019-04-19 | 21.11 | 21.78 | 21.11 | 21.45 | 78000 |
FABL | 2019-04-18 | 20.77 | 21.85 | 20.70 | 21.25 | 715500 |
FABL | 2019-04-17 | 21.89 | 21.89 | 20.39 | 21.45 | 83500 |
FABL | 2019-04-16 | 22.23 | 22.23 | 21.34 | 21.45 | 53000 |
FABL | 2019-04-15 | 22.05 | 22.39 | 21.95 | 22.14 | 117000 |
FABL | 2019-04-12 | 22.00 | 22.57 | 22.00 | 22.57 | 3000 |
FABL | 2019-04-11 | 21.60 | 22.00 | 21.00 | 22.00 | 61000 |
FABL | 2019-04-10 | 21.84 | 21.84 | 20.70 | 21.12 | 87000 |
FABL | 2019-04-09 | 20.52 | 21.60 | 20.50 | 21.26 | 36500 |
FABL | 2019-04-08 | 20.48 | 21.56 | 19.53 | 21.18 | 288000 |
FABL | 2019-04-05 | 20.64 | 21.34 | 20.50 | 20.54 | 26500 |
FABL | 2019-04-04 | 22.00 | 22.69 | 21.19 | 21.19 | 969000 |
FABL | 2019-04-03 | 22.89 | 22.89 | 22.14 | 22.29 | 11500 |
FABL | 2019-04-02 | 22.50 | 22.50 | 22.39 | 22.48 | 2500 |
FABL | 2019-04-01 | 23.01 | 23.04 | 22.50 | 22.75 | 32000 |
FABL | 2019-03-29 | 23.70 | 23.72 | 23.14 | 23.54 | 39500 |
FABL | 2019-03-28 | 23.45 | 23.69 | 23.26 | 23.39 | 621000 |
FABL | 2019-03-27 | 23.60 | 23.60 | 23.20 | 23.54 | 665000 |
FABL | 2019-03-26 | 23.25 | 23.79 | 23.20 | 23.50 | 55500 |
FABL | 2019-03-25 | 23.23 | 23.88 | 23.23 | 23.87 | 26500 |
FABL | 2019-03-22 | 23.54 | 24.00 | 23.05 | 23.72 | 195500 |
FABL | 2019-03-21 | 23.02 | 23.95 | 23.00 | 23.79 | 40500 |
FABL | 2019-03-20 | 23.25 | 24.00 | 23.25 | 23.82 | 38500 |
FABL | 2019-03-19 | 23.35 | 23.35 | 23.22 | 23.26 | 6000 |
FABL | 2019-03-18 | 22.50 | 24.17 | 22.50 | 24.12 | 410500 |
FABL | 2019-03-15 | 23.25 | 23.25 | 22.32 | 23.02 | 140500 |
FABL | 2019-03-14 | 23.25 | 23.26 | 23.25 | 23.25 | 45500 |
FABL | 2019-03-13 | 23.29 | 23.36 | 23.25 | 23.36 | 273000 |
FABL | 2019-03-12 | 23.26 | 23.50 | 23.25 | 23.29 | 267000 |
FABL | 2019-03-11 | 23.01 | 23.39 | 23.00 | 23.21 | 31000 |
FABL | 2019-03-08 | 23.50 | 23.50 | 23.00 | 23.00 | 21500 |
FABL | 2019-03-07 | 23.17 | 23.50 | 22.54 | 23.00 | 993000 |
FABL | 2019-03-06 | 23.51 | 23.70 | 23.12 | 23.15 | 37000 |
FABL | 2019-03-05 | 23.75 | 24.00 | 23.75 | 23.75 | 107000 |
FABL | 2019-03-04 | 23.79 | 24.10 | 23.79 | 24.00 | 32500 |
FABL | 2019-03-01 | 23.50 | 24.00 | 23.50 | 24.00 | 2578500 |
FABL | 2019-02-28 | 23.79 | 23.79 | 23.25 | 23.31 | 82000 |
FABL | 2019-02-27 | 23.00 | 23.60 | 22.18 | 23.50 | 605500 |
FABL | 2019-02-26 | 23.45 | 23.75 | 23.00 | 23.32 | 110500 |
FABL | 2019-02-25 | 23.75 | 23.89 | 23.50 | 23.51 | 63000 |
FABL | 2019-02-22 | 24.00 | 24.64 | 23.10 | 24.21 | 111000 |
FABL | 2019-02-21 | 25.00 | 25.45 | 24.15 | 24.29 | 2841000 |
FABL | 2019-02-20 | 24.47 | 25.48 | 24.47 | 25.43 | 86000 |
FABL | 2019-02-19 | 24.01 | 24.44 | 24.01 | 24.29 | 10500 |
FABL | 2019-02-18 | 24.50 | 24.75 | 24.03 | 24.06 | 55500 |
FABL | 2019-02-15 | 24.52 | 24.79 | 24.52 | 24.72 | 2500 |
FABL | 2019-02-13 | 24.95 | 24.95 | 24.60 | 24.65 | 16000 |
FABL | 2019-02-12 | 24.95 | 24.95 | 24.56 | 24.65 | 8000 |
FABL | 2019-02-11 | 25.00 | 25.01 | 25.00 | 25.01 | 6500 |
FABL | 2019-02-08 | 25.03 | 25.19 | 25.00 | 25.02 | 30500 |
FABL | 2019-02-07 | 25.20 | 25.68 | 25.00 | 25.00 | 75500 |
FABL | 2019-02-06 | 25.22 | 26.26 | 25.00 | 25.20 | 457000 |
FABL | 2019-02-04 | 25.50 | 25.87 | 25.00 | 25.17 | 3751000 |
FABL | 2019-02-01 | 24.25 | 25.47 | 24.25 | 25.02 | 771500 |
FABL | 2019-01-31 | 24.48 | 24.75 | 24.35 | 24.42 | 61500 |
FABL | 2019-01-30 | 24.02 | 24.50 | 24.00 | 24.45 | 474500 |
FABL | 2019-01-29 | 24.00 | 24.34 | 24.00 | 24.20 | 28500 |
FABL | 2019-01-28 | 24.04 | 24.50 | 24.02 | 24.05 | 139000 |
FABL | 2019-01-25 | 24.50 | 24.50 | 24.10 | 24.20 | 4000 |
FABL | 2019-01-24 | 24.75 | 24.75 | 24.29 | 24.48 | 1039000 |
FABL | 2019-01-23 | 24.75 | 25.34 | 24.39 | 24.61 | 2152000 |
FABL | 2019-01-22 | 24.42 | 25.44 | 24.39 | 24.54 | 439000 |
FABL | 2019-01-21 | 23.89 | 24.79 | 23.89 | 24.75 | 1387500 |
FABL | 2019-01-18 | 23.86 | 23.86 | 23.77 | 23.80 | 94000 |
FABL | 2019-01-17 | 23.89 | 23.89 | 23.60 | 23.78 | 111500 |
FABL | 2019-01-16 | 24.48 | 24.50 | 23.85 | 23.95 | 71500 |
FABL | 2019-01-15 | 23.95 | 24.45 | 23.85 | 24.30 | 334000 |
FABL | 2019-01-14 | 24.29 | 24.29 | 23.95 | 23.95 | 35000 |
FABL | 2019-01-11 | 23.85 | 23.98 | 23.85 | 23.86 | 9500 |
FABL | 2019-01-10 | 24.04 | 24.04 | 23.96 | 23.98 | 44500 |
FABL | 2019-01-09 | 24.09 | 24.50 | 24.00 | 24.09 | 160500 |
FABL | 2019-01-08 | 24.56 | 24.60 | 24.25 | 24.28 | 42000 |
FABL | 2019-01-07 | 24.01 | 24.50 | 24.00 | 24.29 | 161000 |
FABL | 2019-01-04 | 23.70 | 24.25 | 23.70 | 24.25 | 187500 |
FABL | 2019-01-03 | 24.00 | 24.25 | 23.70 | 24.17 | 11500 |
FABL | 2019-01-02 | 24.48 | 24.73 | 24.00 | 24.05 | 1488000 |
FABL | 2019-01-01 | 23.60 | 24.39 | 23.50 | 24.26 | 1455000 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00