Fab-Form Industries Ltd. historical data

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

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

← NewerPage 15 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.