Fab-Form Industries Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2024-08-20 | 1.700 | 1.700 | 1.690 | 1.690 | 1.690 | 2,260 |
| 2024-08-19 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2024-08-16 | 1.720 | 1.720 | 1.710 | 1.710 | 1.710 | 2,450 |
| 2024-08-15 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2024-08-14 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 100 |
| 2024-08-13 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2024-08-12 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2024-08-09 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 300 |
| 2024-08-08 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 102 |
| 2024-08-07 | 1.680 | 1.750 | 1.680 | 1.750 | 1.750 | 4,101 |
| 2024-08-06 | 1.630 | 1.630 | 1.510 | 1.630 | 1.630 | 7,081 |
| 2024-08-02 | 1.620 | 1.750 | 1.620 | 1.750 | 1.750 | 500 |
| 2024-08-01 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2024-07-31 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2024-07-30 | 1.670 | 1.690 | 1.670 | 1.690 | 1.690 | 5,300 |
| 2024-07-29 | 1.780 | 1.780 | 1.730 | 1.730 | 1.730 | 4,470 |
| 2024-07-26 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 1,800 |
| 2024-07-25 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 400 |
| 2024-07-24 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 400 |
| 2024-07-23 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 3,900 |
| 2024-07-22 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 903 |
| 2024-07-19 | 1.800 | 1.800 | 1.750 | 1.750 | 1.750 | 4,700 |
| 2024-07-18 | 1.730 | 1.770 | 1.730 | 1.770 | 1.770 | 3,362 |
| 2024-07-17 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 300 |
| 2024-07-16 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2024-07-15 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2024-07-12 | 1.650 | 1.650 | 1.610 | 1.620 | 1.620 | 11,504 |
| 2024-07-11 | 1.700 | 1.700 | 1.620 | 1.650 | 1.650 | 2,900 |
| 2024-07-10 | 1.630 | 1.630 | 1.620 | 1.620 | 1.620 | 1,400 |
| 2024-07-09 | 1.710 | 1.710 | 1.680 | 1.680 | 1.680 | 9,118 |
| 2024-07-08 | 1.760 | 1.760 | 1.710 | 1.710 | 1.710 | 4,000 |
| 2024-07-05 | 1.770 | 1.770 | 1.760 | 1.760 | 1.760 | 5,890 |
| 2024-07-04 | 1.760 | 1.800 | 1.760 | 1.800 | 1.800 | 500 |
| 2024-07-03 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 100 |
| 2024-07-02 | 1.780 | 1.780 | 1.760 | 1.760 | 1.760 | 1,100 |
| 2024-06-28 | 1.810 | 1.810 | 1.770 | 1.790 | 1.790 | 3,600 |
| 2024-06-27 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2024-06-26 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2024-06-25 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2024-06-24 | 1.790 | 1.850 | 1.790 | 1.850 | 1.850 | 1,400 |
| 2024-06-21 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 1,346 |
| 2024-06-20 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 1,230 |
| 2024-06-19 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 400 |
| 2024-06-18 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 0 |
| 2024-06-17 | 1.830 | 1.830 | 1.810 | 1.820 | 1.820 | 3,140 |
| 2024-06-14 | 1.830 | 1.930 | 1.830 | 1.930 | 1.930 | 4,669 |
| 2024-06-13 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-06-12 | 1.860 | 1.860 | 1.800 | 1.800 | 1.800 | 4,700 |
| 2024-06-11 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 1,500 |
| 2024-06-10 | 1.890 | 1.890 | 1.800 | 1.890 | 1.890 | 4,000 |
| 2024-06-07 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2024-06-06 | 1.830 | 1.950 | 1.830 | 1.950 | 1.950 | 5,720 |
| 2024-06-05 | 1.790 | 1.830 | 1.790 | 1.830 | 1.830 | 5,023 |
| 2024-06-04 | 1.780 | 1.790 | 1.780 | 1.790 | 1.790 | 1,000 |
| 2024-06-03 | 1.950 | 1.950 | 1.680 | 1.780 | 1.780 | 20,408 |
| 2024-05-31 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 1,200 |
| 2024-05-30 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2024-05-29 | 2.010 | 2.010 | 1.950 | 1.950 | 1.950 | 16,566 |
| 2024-05-28 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 100 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.