Fab-Form Industries Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	1.970	1.990	1.970	1.990	1.990	1,426
2023-03-15	1.900	1.990	1.840	1.980	1.980	3,065
2023-03-14	1.780	1.780	1.780	1.780	1.780	0
2023-03-13	1.780	1.780	1.780	1.780	1.780	0
2023-03-10	1.780	1.780	1.780	1.780	1.780	0
2023-03-09	1.770	1.780	1.770	1.780	1.780	3,738
2023-03-08	1.860	1.860	1.700	1.770	1.770	3,881
2023-03-07	1.860	1.860	1.850	1.850	1.850	5,800
2023-03-06	1.900	1.900	1.900	1.900	1.900	1,850
2023-03-03	1.990	1.990	1.990	1.990	1.990	300
2023-03-02	1.920	1.920	1.850	1.850	1.850	12,000
2023-03-01	2.100	2.100	2.100	2.100	2.100	1,000
2023-02-28	2.100	2.100	2.100	2.100	2.100	0
2023-02-27	2.100	2.100	2.100	2.100	2.100	1,638
2023-02-24	1.950	1.950	1.900	1.950	1.950	775
2023-02-23	1.970	1.970	1.960	1.960	1.960	2,200
2023-02-22	2.180	2.180	1.960	1.960	1.960	15,830
2023-02-21	2.180	2.180	2.180	2.180	2.180	959
2023-02-17	2.190	2.240	2.180	2.240	2.240	3,260
2023-02-16	2.180	2.200	2.180	2.200	2.200	800
2023-02-15	2.200	2.200	2.200	2.200	2.200	300
2023-02-14	2.200	2.200	2.200	2.200	2.200	0
2023-02-13	2.200	2.200	2.200	2.200	2.200	2,200
2023-02-10	2.180	2.180	2.170	2.170	2.170	2,000
2023-02-09	2.180	2.180	2.180	2.180	2.180	1,605
2023-02-08	2.200	2.200	2.170	2.170	2.170	763
2023-02-07	2.200	2.200	2.200	2.200	2.200	1,610
2023-02-06	2.190	2.200	2.180	2.200	2.200	2,975
2023-02-03	2.090	2.150	2.090	2.150	2.150	1,600
2023-02-02	2.090	2.090	2.090	2.090	2.090	0
2023-02-01	2.100	2.100	2.090	2.090	2.090	1,330
2023-01-31	2.100	2.120	2.030	2.120	2.120	4,824
2023-01-30	2.000	2.000	1.990	1.990	1.990	2,300
2023-01-27	1.900	2.010	1.900	2.010	2.010	8,854
2023-01-26	1.890	1.890	1.890	1.890	1.890	100
2023-01-25	1.960	1.960	1.960	1.960	1.960	1,392
2023-01-24	1.960	1.960	1.960	1.960	1.960	976
2023-01-23	1.940	2.000	1.890	1.960	1.960	18,782
2023-01-20	1.970	1.970	1.840	1.960	1.960	6,365
2023-01-19	1.990	1.990	1.970	1.970	1.970	503
2023-01-18	1.820	1.820	1.820	1.820	1.820	0
2023-01-17	1.820	1.820	1.820	1.820	1.820	400
2023-01-16	1.850	1.900	1.750	1.850	1.850	1,202
2023-01-13	2.110	2.110	2.000	2.000	2.000	9,353
2023-01-12	2.240	2.240	2.050	2.060	2.060	7,973
2023-01-11	2.240	2.500	2.240	2.250	2.250	7,258
2023-01-10	2.100	2.200	2.100	2.200	2.200	4,338
2023-01-09	2.050	2.250	2.050	2.200	2.200	21,001
2023-01-06	1.800	1.800	1.800	1.800	1.800	0
2023-01-05	1.810	1.810	1.800	1.800	1.800	524
2023-01-04	1.850	1.850	1.850	1.850	1.850	500
2023-01-03	1.800	1.800	1.800	1.800	1.800	7,258
2022-12-30	1.780	1.800	1.750	1.750	1.750	2,257
2022-12-29	1.750	1.800	1.750	1.790	1.790	2,375
2022-12-28	1.600	1.600	1.600	1.600	1.600	0
2022-12-23	1.600	1.600	1.600	1.600	1.600	305
2022-12-22	1.700	1.700	1.700	1.700	1.700	100
2022-12-21	1.680	1.700	1.660	1.700	1.700	4,250
2022-12-20	1.560	1.560	1.560	1.560	1.560	0
2022-12-19	1.560	1.560	1.560	1.560	1.560	0

← NewerPage 16 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.