Fab-Form Industries Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-27 | 0.900 | 0.900 | 0.890 | 0.890 | 0.890 | 2,600 |
| 2022-06-24 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2022-06-23 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 500 |
| 2022-06-22 | 0.900 | 0.910 | 0.900 | 0.910 | 0.910 | 18,500 |
| 2022-06-21 | 0.900 | 0.910 | 0.890 | 0.910 | 0.910 | 11,000 |
| 2022-06-20 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2022-06-17 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2022-06-16 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2022-06-15 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2022-06-14 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2022-06-13 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2022-06-10 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 1,000 |
| 2022-06-09 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 3,046 |
| 2022-06-08 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 0 |
| 2022-06-07 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 1,000 |
| 2022-06-06 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2022-06-03 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 152 |
| 2022-06-02 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-06-01 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 4,000 |
| 2022-05-31 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 10,073 |
| 2022-05-30 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 100 |
| 2022-05-27 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-05-26 | 0.970 | 1.000 | 0.970 | 1.000 | 1.000 | 5,003 |
| 2022-05-25 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2022-05-24 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2022-05-20 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2022-05-19 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 300 |
| 2022-05-18 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 100 |
| 2022-05-17 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 1,000 |
| 2022-05-16 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 500 |
| 2022-05-13 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 0 |
| 2022-05-12 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 4,000 |
| 2022-05-11 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 1,000 |
| 2022-05-10 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 5,518 |
| 2022-05-09 | 0.920 | 0.940 | 0.880 | 0.880 | 0.880 | 24,620 |
| 2022-05-06 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 0 |
| 2022-05-05 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 8,000 |
| 2022-05-04 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 100 |
| 2022-05-03 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 0 |
| 2022-05-02 | 0.960 | 0.960 | 0.940 | 0.940 | 0.940 | 23,500 |
| 2022-04-29 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 195 |
| 2022-04-28 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 500 |
| 2022-04-27 | 0.970 | 0.970 | 0.960 | 0.960 | 0.960 | 5,500 |
| 2022-04-26 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 1,501 |
| 2022-04-25 | 1.000 | 1.000 | 0.970 | 0.970 | 0.970 | 1,773 |
| 2022-04-22 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 2,950 |
| 2022-04-21 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 0 |
| 2022-04-20 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 1,000 |
| 2022-04-19 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 3,500 |
| 2022-04-18 | 0.990 | 0.990 | 0.980 | 0.980 | 0.980 | 3,601 |
| 2022-04-14 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2022-04-13 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 5,554 |
| 2022-04-12 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 1,002 |
| 2022-04-11 | 0.980 | 0.980 | 0.950 | 0.960 | 0.960 | 30,100 |
| 2022-04-08 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 100 |
| 2022-04-07 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2022-04-06 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 3,505 |
| 2022-04-05 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 5,930 |
| 2022-04-04 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 400 |
| 2022-04-01 | 0.970 | 0.980 | 0.970 | 0.980 | 0.980 | 7,052 |
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.