Fab-Form Industries Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 2.300 | 2.300 | 2.100 | 2.200 | 2.200 | 12,600 |
| 2024-02-28 | 2.300 | 2.350 | 2.300 | 2.350 | 2.350 | 10,700 |
| 2024-02-27 | 2.270 | 2.290 | 2.270 | 2.290 | 2.290 | 800 |
| 2024-02-26 | 2.200 | 2.330 | 2.200 | 2.300 | 2.300 | 19,200 |
| 2024-02-23 | 2.220 | 2.220 | 2.180 | 2.180 | 2.180 | 4,422 |
| 2024-02-22 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 0 |
| 2024-02-21 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 0 |
| 2024-02-20 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 11,171 |
| 2024-02-16 | 2.250 | 2.250 | 2.220 | 2.230 | 2.230 | 500 |
| 2024-02-15 | 2.310 | 2.330 | 2.070 | 2.240 | 2.240 | 5,040 |
| 2024-02-14 | 1.970 | 2.460 | 1.970 | 2.460 | 2.460 | 14,600 |
| 2024-02-13 | 2.350 | 2.350 | 2.100 | 2.330 | 2.330 | 11,022 |
| 2024-02-12 | 1.900 | 2.540 | 1.900 | 2.540 | 2.540 | 33,699 |
| 2024-02-09 | 1.750 | 1.900 | 1.720 | 1.900 | 1.900 | 20,700 |
| 2024-02-08 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-02-07 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-02-06 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-02-05 | 1.680 | 1.680 | 1.550 | 1.550 | 1.550 | 25,685 |
| 2024-02-02 | 1.730 | 1.730 | 1.680 | 1.680 | 1.680 | 20,500 |
| 2024-02-01 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 300 |
| 2024-01-31 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 1,340 |
| 2024-01-30 | 1.770 | 1.900 | 1.660 | 1.660 | 1.660 | 16,729 |
| 2024-01-29 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2024-01-26 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2024-01-25 | 1.680 | 1.680 | 1.640 | 1.640 | 1.640 | 2,551 |
| 2024-01-24 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 9,200 |
| 2024-01-23 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 815 |
| 2024-01-22 | 1.670 | 1.680 | 1.670 | 1.680 | 1.680 | 10,200 |
| 2024-01-19 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 901 |
| 2024-01-18 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-01-17 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-01-16 | 1.690 | 1.700 | 1.690 | 1.700 | 1.700 | 1,100 |
| 2024-01-15 | 1.690 | 1.700 | 1.690 | 1.690 | 1.690 | 4,093 |
| 2024-01-12 | 1.640 | 1.690 | 1.640 | 1.690 | 1.690 | 939 |
| 2024-01-11 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2024-01-10 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2024-01-09 | 1.640 | 1.650 | 1.640 | 1.650 | 1.650 | 2,500 |
| 2024-01-08 | 1.640 | 1.650 | 1.640 | 1.650 | 1.650 | 1,065 |
| 2024-01-05 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 155 |
| 2024-01-04 | 1.660 | 1.800 | 1.660 | 1.790 | 1.790 | 4,858 |
| 2024-01-03 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 0 |
| 2024-01-02 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 101 |
| 2023-12-29 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2023-12-28 | 1.700 | 1.700 | 1.650 | 1.650 | 1.650 | 8,605 |
| 2023-12-27 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 2,057 |
| 2023-12-22 | 1.700 | 1.700 | 1.620 | 1.660 | 1.660 | 8,200 |
| 2023-12-21 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2023-12-20 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2023-12-19 | 1.660 | 1.700 | 1.660 | 1.700 | 1.700 | 7,116 |
| 2023-12-18 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 100 |
| 2023-12-15 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2023-12-14 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2023-12-13 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2023-12-12 | 1.550 | 1.600 | 1.550 | 1.600 | 1.600 | 643 |
| 2023-12-11 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2023-12-08 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2023-12-07 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2023-12-06 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2023-12-05 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 176 |
| 2023-12-04 | 1.550 | 1.650 | 1.550 | 1.650 | 1.650 | 7,720 |
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.