Fab-Form Industries Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	2.050	2.050	2.050	2.050	2.050	250
2024-05-24	1.990	2.050	1.990	2.050	2.050	16,640
2024-05-23	2.040	2.040	1.990	2.000	2.000	1,980
2024-05-22	2.010	2.010	1.950	1.980	1.980	4,250
2024-05-21	1.940	2.010	1.940	2.010	2.010	2,075
2024-05-17	1.850	1.940	1.850	1.940	1.940	3,400
2024-05-16	1.820	1.850	1.800	1.820	1.820	9,225
2024-05-15	1.950	1.950	1.860	1.860	1.860	11,800
2024-05-14	2.140	2.140	1.950	1.950	1.950	28,125
2024-05-13	2.090	2.090	2.090	2.090	2.090	120
2024-05-10	2.100	2.100	2.070	2.070	2.070	1,818
2024-05-09	2.160	2.160	2.090	2.090	2.090	805
2024-05-08	2.150	2.150	2.150	2.150	2.150	0
2024-05-07	2.150	2.150	2.150	2.150	2.150	0
2024-05-06	2.150	2.150	2.120	2.150	2.150	7,352
2024-05-03	2.140	2.150	2.140	2.150	2.150	2,811
2024-05-02	2.140	2.140	2.140	2.140	2.140	0
2024-05-01	2.140	2.140	2.140	2.140	2.140	0
2024-04-30	2.140	2.140	2.140	2.140	2.140	160
2024-04-29	2.140	2.140	2.140	2.140	2.140	1,501
2024-04-26	2.140	2.140	2.140	2.140	2.140	400
2024-04-25	2.100	2.140	2.100	2.140	2.140	4,200
2024-04-24	2.050	2.100	2.050	2.100	2.100	9,500
2024-04-23	2.010	2.020	2.010	2.020	2.020	215
2024-04-22	2.020	2.020	2.020	2.020	2.020	800
2024-04-19	2.020	2.020	2.020	2.020	2.020	0
2024-04-18	2.060	2.100	2.000	2.020	2.020	23,762
2024-04-17	2.110	2.110	2.110	2.110	2.110	0
2024-04-16	2.110	2.110	2.110	2.110	2.110	0
2024-04-15	2.050	2.110	2.050	2.110	2.110	1,400
2024-04-12	2.100	2.100	2.050	2.050	2.050	1,034
2024-04-11	2.060	2.060	2.060	2.060	2.060	8,830
2024-04-10	2.100	2.110	2.100	2.100	2.100	1,200
2024-04-09	2.100	2.100	2.100	2.100	2.100	242
2024-04-08	2.160	2.160	2.100	2.100	2.100	5,250
2024-04-05	2.100	2.150	2.100	2.100	2.100	2,700
2024-04-04	2.140	2.140	2.140	2.140	2.140	0
2024-04-03	2.140	2.210	2.070	2.140	2.140	18,455
2024-04-02	2.240	2.240	2.110	2.110	2.110	11,801
2024-04-01	2.300	2.300	2.190	2.250	2.250	6,100
2024-03-28	2.290	2.290	2.290	2.290	2.290	0
2024-03-27	2.290	2.290	2.290	2.290	2.290	151
2024-03-26	2.300	2.300	2.210	2.210	2.210	700
2024-03-25	2.250	2.250	2.240	2.240	2.240	2,815
2024-03-22	2.180	2.250	2.180	2.250	2.250	8,985
2024-03-21	2.320	2.320	2.250	2.250	2.250	8,507
2024-03-20	2.290	2.290	2.290	2.290	2.290	0
2024-03-19	2.210	2.290	2.170	2.290	2.290	3,700
2024-03-18	2.250	2.400	2.250	2.300	2.300	13,500
2024-03-15	2.250	2.250	2.250	2.250	2.250	0
2024-03-14	2.240	2.250	2.190	2.250	2.250	7,991
2024-03-13	2.250	2.250	2.250	2.250	2.250	1,105
2024-03-12	2.160	2.250	2.100	2.250	2.250	2,545
2024-03-11	2.200	2.200	2.160	2.160	2.160	2,703
2024-03-08	2.240	2.240	2.240	2.240	2.240	0
2024-03-07	2.240	2.240	2.240	2.240	2.240	3,750
2024-03-06	2.300	2.300	2.300	2.300	2.300	100
2024-03-05	2.200	2.300	2.200	2.290	2.290	2,545
2024-03-04	2.250	2.260	2.240	2.260	2.260	2,272
2024-03-01	2.200	2.200	2.200	2.200	2.200	0

← NewerPage 11 of 21 · 1,257 trading daysOlder →

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.