Fab-Form Industries Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	1.680	1.680	1.680	1.680	1.680	0
2023-09-06	1.680	1.680	1.680	1.680	1.680	500
2023-09-05	1.550	1.580	1.550	1.550	1.550	726
2023-09-01	1.500	1.500	1.500	1.500	1.500	0
2023-08-31	1.500	1.500	1.500	1.500	1.500	106
2023-08-30	1.550	1.550	1.530	1.530	1.530	2,731
2023-08-29	1.550	1.550	1.550	1.550	1.550	7,201
2023-08-28	1.560	1.560	1.510	1.510	1.510	1,130
2023-08-25	1.500	1.560	1.500	1.560	1.560	11,400
2023-08-24	1.660	1.660	1.500	1.500	1.500	31,564
2023-08-23	1.700	1.700	1.700	1.700	1.700	893
2023-08-22	1.700	1.700	1.700	1.700	1.700	0
2023-08-21	1.700	1.700	1.700	1.700	1.700	100
2023-08-18	1.700	1.700	1.700	1.700	1.700	0
2023-08-17	1.700	1.700	1.700	1.700	1.700	0
2023-08-16	1.700	1.700	1.700	1.700	1.700	0
2023-08-15	1.700	1.700	1.700	1.700	1.700	616
2023-08-14	1.650	1.650	1.600	1.600	1.600	3,008
2023-08-11	1.650	1.650	1.650	1.650	1.650	500
2023-08-10	1.700	1.700	1.700	1.700	1.700	0
2023-08-09	1.700	1.700	1.700	1.700	1.700	501
2023-08-08	1.700	1.700	1.700	1.700	1.700	100
2023-08-04	1.700	1.700	1.700	1.700	1.700	0
2023-08-03	1.700	1.700	1.700	1.700	1.700	2,000
2023-08-02	1.750	1.750	1.700	1.700	1.700	5,366
2023-08-01	1.800	1.800	1.750	1.750	1.750	7,601
2023-07-31	1.800	1.800	1.800	1.800	1.800	0
2023-07-28	1.800	1.800	1.800	1.800	1.800	0
2023-07-27	1.810	1.810	1.800	1.800	1.800	701
2023-07-26	1.870	1.870	1.870	1.870	1.870	0
2023-07-25	1.870	1.870	1.870	1.870	1.870	400
2023-07-24	1.860	1.860	1.860	1.860	1.860	111
2023-07-21	1.800	1.800	1.800	1.800	1.800	200
2023-07-20	1.800	1.800	1.800	1.800	1.800	200
2023-07-19	1.880	1.880	1.880	1.880	1.880	1,400
2023-07-18	1.880	1.880	1.880	1.880	1.880	0
2023-07-17	1.880	1.880	1.880	1.880	1.880	200
2023-07-14	1.880	1.880	1.880	1.880	1.880	0
2023-07-13	1.880	1.880	1.880	1.880	1.880	100
2023-07-12	1.900	1.900	1.900	1.900	1.900	0
2023-07-11	1.900	1.900	1.900	1.900	1.900	2,614
2023-07-10	1.890	1.890	1.890	1.890	1.890	0
2023-07-07	1.890	1.890	1.890	1.890	1.890	0
2023-07-06	1.890	1.890	1.890	1.890	1.890	0
2023-07-05	1.830	1.900	1.830	1.890	1.890	1,700
2023-07-04	1.800	1.800	1.800	1.800	1.800	716
2023-06-30	1.800	1.800	1.800	1.800	1.800	12,540
2023-06-29	1.750	1.750	1.750	1.750	1.750	3,315
2023-06-28	1.800	1.800	1.800	1.800	1.800	1,203
2023-06-27	1.800	1.800	1.800	1.800	1.800	0
2023-06-26	1.800	1.800	1.800	1.800	1.800	0
2023-06-23	1.800	1.800	1.800	1.800	1.800	0
2023-06-22	1.800	1.800	1.800	1.800	1.800	0
2023-06-21	1.800	1.800	1.800	1.800	1.800	0
2023-06-20	1.820	1.820	1.800	1.800	1.800	4,200
2023-06-19	1.800	1.800	1.800	1.800	1.800	0
2023-06-16	1.800	1.800	1.800	1.800	1.800	0
2023-06-15	1.800	1.800	1.800	1.800	1.800	0
2023-06-14	1.820	1.820	1.800	1.800	1.800	8,200
2023-06-13	1.820	1.820	1.820	1.820	1.820	1,441

← NewerPage 14 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.