Fab-Form Industries Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	1.500	1.500	1.500	1.500	1.500	0
2023-11-30	1.600	1.600	1.500	1.500	1.500	6,008
2023-11-29	1.700	1.700	1.600	1.600	1.600	1,400
2023-11-28	1.770	1.770	1.770	1.770	1.770	0
2023-11-27	1.800	1.800	1.770	1.770	1.770	6,085
2023-11-24	1.800	1.800	1.800	1.800	1.800	2,750
2023-11-23	1.750	1.750	1.750	1.750	1.750	0
2023-11-22	1.750	1.750	1.750	1.750	1.750	0
2023-11-21	1.750	1.750	1.750	1.750	1.750	617
2023-11-20	1.750	1.750	1.750	1.750	1.750	0
2023-11-17	1.750	1.750	1.750	1.750	1.750	200
2023-11-16	1.750	1.750	1.750	1.750	1.750	101
2023-11-15	1.800	1.800	1.750	1.750	1.750	2,673
2023-11-14	1.740	1.800	1.740	1.800	1.800	18,601
2023-11-13	1.740	1.740	1.740	1.740	1.740	0
2023-11-10	1.740	1.740	1.740	1.740	1.740	0
2023-11-09	1.740	1.740	1.740	1.740	1.740	100
2023-11-08	1.700	1.700	1.600	1.600	1.600	904
2023-11-07	1.750	1.750	1.750	1.750	1.750	400
2023-11-06	1.740	1.740	1.740	1.740	1.740	135
2023-11-03	1.650	1.650	1.650	1.650	1.650	3,402
2023-11-02	1.650	1.650	1.650	1.650	1.650	0
2023-11-01	1.650	1.650	1.650	1.650	1.650	0
2023-10-31	1.650	1.650	1.650	1.650	1.650	4,900
2023-10-30	1.700	1.700	1.650	1.650	1.650	3,040
2023-10-27	1.750	1.750	1.750	1.750	1.750	0
2023-10-26	1.760	1.760	1.750	1.750	1.750	2,600
2023-10-25	1.650	1.750	1.650	1.750	1.750	2,496
2023-10-24	1.650	1.650	1.650	1.650	1.650	0
2023-10-23	1.650	1.650	1.650	1.650	1.650	501
2023-10-20	1.600	1.650	1.600	1.650	1.650	3,098
2023-10-19	1.610	1.610	1.610	1.610	1.610	0
2023-10-18	1.610	1.650	1.610	1.610	1.610	2,936
2023-10-17	1.590	1.600	1.590	1.600	1.600	9,200
2023-10-16	1.590	1.590	1.590	1.590	1.590	0
2023-10-13	1.590	1.590	1.590	1.590	1.590	0
2023-10-12	1.590	1.590	1.590	1.590	1.590	101
2023-10-11	1.500	1.500	1.500	1.500	1.500	4,040
2023-10-10	1.500	1.500	1.500	1.500	1.500	650
2023-10-06	1.570	1.570	1.500	1.500	1.500	2,025
2023-10-05	1.590	1.590	1.590	1.590	1.590	0
2023-10-04	1.590	1.590	1.590	1.590	1.590	150
2023-10-03	1.550	1.550	1.500	1.500	1.500	2,501
2023-10-02	1.590	1.590	1.590	1.590	1.590	102
2023-09-29	1.550	1.630	1.550	1.630	1.630	236
2023-09-28	1.550	1.550	1.550	1.550	1.550	2,000
2023-09-27	1.550	1.550	1.550	1.550	1.550	2,431
2023-09-26	1.550	1.550	1.550	1.550	1.550	5,000
2023-09-25	1.550	1.550	1.550	1.550	1.550	200
2023-09-22	1.550	1.550	1.550	1.550	1.550	0
2023-09-21	1.550	1.550	1.550	1.550	1.550	0
2023-09-20	1.550	1.550	1.550	1.550	1.550	2,100
2023-09-19	1.600	1.600	1.600	1.600	1.600	0
2023-09-18	1.550	1.600	1.550	1.600	1.600	1,500
2023-09-15	1.550	1.550	1.550	1.550	1.550	0
2023-09-14	1.550	1.550	1.550	1.550	1.550	100
2023-09-13	1.550	1.550	1.550	1.550	1.550	761
2023-09-12	1.690	1.700	1.690	1.700	1.700	561
2023-09-11	1.680	1.690	1.680	1.690	1.690	1,000
2023-09-08	1.680	1.680	1.680	1.680	1.680	0

← NewerPage 13 of 21 · 1,252 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.