Fab-Form Industries Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-12 | 1.890 | 1.900 | 1.800 | 1.800 | 1.800 | 3,335 |
| 2023-06-09 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2023-06-08 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 100 |
| 2023-06-07 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 200 |
| 2023-06-06 | 1.800 | 1.900 | 1.800 | 1.900 | 1.900 | 2,670 |
| 2023-06-05 | 1.800 | 1.900 | 1.800 | 1.900 | 1.900 | 12,500 |
| 2023-06-02 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 361 |
| 2023-06-01 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2023-05-31 | 1.840 | 1.870 | 1.840 | 1.840 | 1.840 | 1,561 |
| 2023-05-30 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 100 |
| 2023-05-29 | 1.900 | 1.900 | 1.860 | 1.860 | 1.860 | 1,120 |
| 2023-05-26 | 1.850 | 1.860 | 1.850 | 1.860 | 1.860 | 878 |
| 2023-05-25 | 1.860 | 1.900 | 1.860 | 1.900 | 1.900 | 1,872 |
| 2023-05-24 | 1.980 | 2.000 | 1.980 | 2.000 | 2.000 | 3,400 |
| 2023-05-23 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 673 |
| 2023-05-19 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2023-05-18 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2023-05-17 | 2.020 | 2.020 | 1.880 | 1.880 | 1.880 | 7,700 |
| 2023-05-16 | 2.090 | 2.090 | 2.020 | 2.020 | 2.020 | 2,200 |
| 2023-05-15 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 6,906 |
| 2023-05-12 | 2.090 | 2.100 | 2.000 | 2.100 | 2.100 | 5,530 |
| 2023-05-11 | 1.980 | 2.080 | 1.980 | 2.080 | 2.080 | 8,725 |
| 2023-05-10 | 1.965 | 1.980 | 1.965 | 1.980 | 1.980 | 8,600 |
| 2023-05-09 | 1.900 | 1.980 | 1.900 | 1.980 | 1.980 | 3,500 |
| 2023-05-08 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 499 |
| 2023-05-05 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2023-05-04 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2023-05-03 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 500 |
| 2023-05-02 | 1.900 | 1.900 | 1.760 | 1.900 | 1.900 | 1,742 |
| 2023-05-01 | 1.850 | 1.990 | 1.850 | 1.990 | 1.990 | 44,136 |
| 2023-04-28 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 100 |
| 2023-04-27 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2023-04-26 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2023-04-25 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 2,201 |
| 2023-04-24 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2023-04-21 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 700 |
| 2023-04-20 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 3,500 |
| 2023-04-19 | 1.900 | 1.900 | 1.700 | 1.700 | 1.700 | 16,738 |
| 2023-04-18 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 2,505 |
| 2023-04-17 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 604 |
| 2023-04-14 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2023-04-13 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2023-04-12 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 3,200 |
| 2023-04-11 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2023-04-10 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 136 |
| 2023-04-06 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2023-04-05 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 375 |
| 2023-04-04 | 2.090 | 2.090 | 1.900 | 1.900 | 1.900 | 2,200 |
| 2023-04-03 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 318 |
| 2023-03-31 | 1.780 | 1.900 | 1.780 | 1.900 | 1.900 | 2,623 |
| 2023-03-30 | 1.710 | 1.710 | 1.650 | 1.650 | 1.650 | 15,667 |
| 2023-03-29 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 131 |
| 2023-03-28 | 1.810 | 1.810 | 1.600 | 1.600 | 1.600 | 27,771 |
| 2023-03-27 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 3,325 |
| 2023-03-24 | 1.980 | 1.980 | 1.950 | 1.950 | 1.950 | 200 |
| 2023-03-23 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 200 |
| 2023-03-22 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 400 |
| 2023-03-21 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 600 |
| 2023-03-20 | 1.990 | 1.990 | 1.980 | 1.990 | 1.990 | 2,574 |
| 2023-03-17 | 1.960 | 1.960 | 1.950 | 1.950 | 1.950 | 737 |
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.