Fab-Form Industries Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	1.640	1.640	1.640	1.640	1.640	523
2022-09-21	1.650	1.650	1.650	1.650	1.650	273
2022-09-20	1.500	1.650	1.500	1.650	1.650	7,746
2022-09-19	1.450	1.460	1.450	1.460	1.460	2,412
2022-09-16	1.400	1.400	1.400	1.400	1.400	0
2022-09-15	1.400	1.400	1.400	1.400	1.400	0
2022-09-14	1.400	1.400	1.400	1.400	1.400	2,119
2022-09-13	1.560	1.560	1.560	1.560	1.560	0
2022-09-12	1.420	1.560	1.400	1.560	1.560	4,975
2022-09-09	1.390	1.390	1.390	1.390	1.390	4,000
2022-09-08	1.260	1.300	1.260	1.300	1.300	6,590
2022-09-07	1.280	1.280	1.280	1.280	1.280	591
2022-09-06	1.240	1.260	1.240	1.260	1.260	6,313
2022-09-02	1.160	1.280	1.160	1.250	1.250	3,534
2022-09-01	1.100	1.190	1.100	1.110	1.110	14,900
2022-08-31	1.150	1.150	1.100	1.100	1.100	8,786
2022-08-30	1.150	1.150	1.150	1.150	1.150	1,363
2022-08-29	1.150	1.150	1.150	1.150	1.150	929
2022-08-26	1.100	1.100	1.100	1.100	1.100	4,822
2022-08-25	1.090	1.090	1.050	1.090	1.090	7,018
2022-08-24	1.090	1.100	1.050	1.060	1.060	32,186
2022-08-23	0.960	0.960	0.900	0.900	0.900	8,000
2022-08-22	0.960	0.960	0.960	0.960	0.960	0
2022-08-19	0.960	0.960	0.960	0.960	0.960	0
2022-08-18	0.960	0.960	0.960	0.960	0.960	0
2022-08-17	0.960	0.960	0.960	0.960	0.960	0
2022-08-16	0.960	0.960	0.960	0.960	0.960	0
2022-08-15	0.960	0.960	0.960	0.960	0.960	540
2022-08-12	0.960	0.960	0.960	0.960	0.960	0
2022-08-11	0.960	0.960	0.960	0.960	0.960	500
2022-08-10	0.920	0.920	0.910	0.910	0.910	5,322
2022-08-09	0.970	0.970	0.970	0.970	0.970	1,500
2022-08-08	0.900	0.900	0.900	0.900	0.900	602
2022-08-05	0.970	0.970	0.970	0.970	0.970	0
2022-08-04	0.970	0.970	0.970	0.970	0.970	0
2022-08-03	0.970	0.970	0.970	0.970	0.970	0
2022-08-02	0.970	0.970	0.970	0.970	0.970	0
2022-07-29	0.970	0.970	0.970	0.970	0.970	0
2022-07-28	0.970	0.970	0.970	0.970	0.970	0
2022-07-27	0.970	0.970	0.970	0.970	0.970	0
2022-07-26	0.970	0.970	0.970	0.970	0.970	0
2022-07-25	0.970	0.970	0.970	0.970	0.970	0
2022-07-22	0.970	0.970	0.970	0.970	0.970	100
2022-07-21	0.970	0.970	0.970	0.970	0.970	0
2022-07-20	0.970	0.970	0.970	0.970	0.970	608
2022-07-19	0.920	0.920	0.920	0.920	0.920	0
2022-07-18	0.920	0.920	0.920	0.920	0.920	0
2022-07-15	0.920	0.920	0.920	0.920	0.920	0
2022-07-14	0.920	0.920	0.920	0.920	0.920	0
2022-07-13	0.920	0.920	0.920	0.920	0.920	2,000
2022-07-12	0.900	0.920	0.900	0.920	0.920	25,753
2022-07-11	0.960	0.980	0.960	0.980	0.980	13,500
2022-07-08	0.900	0.900	0.900	0.900	0.900	4,500
2022-07-07	0.900	0.900	0.900	0.900	0.900	0
2022-07-06	0.900	0.900	0.900	0.900	0.900	0
2022-07-05	0.900	0.900	0.900	0.900	0.900	3,166
2022-07-04	0.900	0.900	0.900	0.900	0.900	0
2022-06-30	0.900	0.900	0.900	0.900	0.900	0
2022-06-29	0.900	0.900	0.900	0.900	0.900	0
2022-06-28	0.900	0.900	0.900	0.900	0.900	5,030

← NewerPage 18 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.