Fab-Form Industries Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2022-12-15 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 100 |
| 2022-12-14 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2022-12-13 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2022-12-12 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2022-12-09 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 900 |
| 2022-12-08 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2022-12-07 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2022-12-06 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2022-12-05 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 524 |
| 2022-12-02 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2022-12-01 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 343 |
| 2022-11-30 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 3,000 |
| 2022-11-29 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2022-11-28 | 1.800 | 1.800 | 1.700 | 1.700 | 1.700 | 476 |
| 2022-11-25 | 1.650 | 1.800 | 1.650 | 1.800 | 1.800 | 5,622 |
| 2022-11-24 | 1.660 | 1.700 | 1.650 | 1.650 | 1.650 | 1,250 |
| 2022-11-23 | 1.700 | 1.720 | 1.700 | 1.700 | 1.700 | 6,323 |
| 2022-11-22 | 1.550 | 1.700 | 1.550 | 1.700 | 1.700 | 200 |
| 2022-11-21 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 566 |
| 2022-11-18 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2022-11-17 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2022-11-16 | 1.550 | 1.560 | 1.540 | 1.560 | 1.560 | 8,317 |
| 2022-11-15 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 100 |
| 2022-11-14 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 2,653 |
| 2022-11-11 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 153 |
| 2022-11-10 | 1.350 | 1.400 | 1.350 | 1.400 | 1.400 | 6,250 |
| 2022-11-09 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 2,520 |
| 2022-11-08 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2022-11-07 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 3,637 |
| 2022-11-04 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2022-11-03 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2022-11-02 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2022-11-01 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 500 |
| 2022-10-31 | 1.330 | 1.330 | 1.320 | 1.320 | 1.320 | 672 |
| 2022-10-28 | 1.340 | 1.340 | 1.330 | 1.330 | 1.330 | 3,010 |
| 2022-10-27 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2022-10-26 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 4,908 |
| 2022-10-25 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2022-10-24 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2022-10-21 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 310 |
| 2022-10-20 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2022-10-19 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2022-10-18 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2022-10-17 | 1.330 | 1.340 | 1.330 | 1.340 | 1.340 | 1,210 |
| 2022-10-14 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2022-10-13 | 1.350 | 1.350 | 1.330 | 1.330 | 1.330 | 14,036 |
| 2022-10-12 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 5,002 |
| 2022-10-11 | 1.350 | 1.380 | 1.350 | 1.380 | 1.380 | 2,722 |
| 2022-10-07 | 1.340 | 1.380 | 1.340 | 1.380 | 1.380 | 319 |
| 2022-10-06 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 135 |
| 2022-10-05 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 5,105 |
| 2022-10-04 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2022-10-03 | 1.410 | 1.410 | 1.380 | 1.380 | 1.380 | 23,043 |
| 2022-09-30 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 272 |
| 2022-09-29 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2022-09-28 | 1.410 | 1.410 | 1.400 | 1.400 | 1.400 | 4,019 |
| 2022-09-27 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2022-09-26 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2022-09-23 | 1.500 | 1.500 | 1.400 | 1.400 | 1.400 | 8,018 |
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.