Fab-Form Industries Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-31 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 4,350 |
| 2022-03-30 | 0.960 | 0.960 | 0.950 | 0.950 | 0.950 | 6,846 |
| 2022-03-29 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 503 |
| 2022-03-28 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 700 |
| 2022-03-25 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 1,904 |
| 2022-03-24 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2022-03-23 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 2,862 |
| 2022-03-22 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 1,130 |
| 2022-03-21 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 852 |
| 2022-03-18 | 0.860 | 0.900 | 0.860 | 0.900 | 0.900 | 11,028 |
| 2022-03-17 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 32,121 |
| 2022-03-16 | 0.920 | 0.920 | 0.910 | 0.910 | 0.910 | 13,712 |
| 2022-03-15 | 1.040 | 1.040 | 0.930 | 0.950 | 0.950 | 113,478 |
| 2022-03-14 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 11,638 |
| 2022-03-11 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2022-03-10 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 109 |
| 2022-03-09 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2022-03-08 | 1.240 | 1.240 | 1.070 | 1.070 | 1.070 | 8,209 |
| 2022-03-07 | 1.160 | 1.270 | 1.160 | 1.240 | 1.240 | 8,961 |
| 2022-03-04 | 1.050 | 1.160 | 1.050 | 1.160 | 1.160 | 7,530 |
| 2022-03-03 | 1.050 | 1.050 | 1.040 | 1.050 | 1.050 | 5,424 |
| 2022-03-02 | 1.030 | 1.060 | 1.030 | 1.060 | 1.060 | 5,716 |
| 2022-03-01 | 1.040 | 1.050 | 1.020 | 1.020 | 1.020 | 32,109 |
| 2022-02-28 | 1.050 | 1.050 | 1.000 | 1.000 | 1.000 | 23,810 |
| 2022-02-25 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 7,066 |
| 2022-02-24 | 0.980 | 1.000 | 0.980 | 1.000 | 1.000 | 20,895 |
| 2022-02-23 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 8,494 |
| 2022-02-22 | 0.970 | 0.980 | 0.970 | 0.980 | 0.980 | 28,655 |
| 2022-02-18 | 0.970 | 1.000 | 0.970 | 1.000 | 1.000 | 6,229 |
| 2022-02-17 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 3,825 |
| 2022-02-16 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 200 |
| 2022-02-15 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 300 |
| 2022-02-14 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2022-02-11 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 1,209 |
| 2022-02-10 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 21,517 |
| 2022-02-09 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 300 |
| 2022-02-08 | 0.930 | 0.930 | 0.920 | 0.920 | 0.920 | 3,176 |
| 2022-02-07 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 400 |
| 2022-02-04 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 0 |
| 2022-02-03 | 1.000 | 1.000 | 0.940 | 0.940 | 0.940 | 5,361 |
| 2022-02-02 | 0.980 | 1.000 | 0.960 | 1.000 | 1.000 | 3,861 |
| 2022-02-01 | 0.960 | 1.000 | 0.960 | 1.000 | 1.000 | 29,494 |
| 2022-01-31 | 0.920 | 0.960 | 0.920 | 0.940 | 0.940 | 15,289 |
| 2022-01-28 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2022-01-27 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2022-01-26 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 8,022 |
| 2022-01-25 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 3,740 |
| 2022-01-24 | 0.880 | 0.900 | 0.880 | 0.900 | 0.900 | 7,319 |
| 2022-01-21 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 12,000 |
| 2022-01-20 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 1,225 |
| 2022-01-19 | 0.900 | 0.910 | 0.900 | 0.910 | 0.910 | 27,016 |
| 2022-01-18 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 9,300 |
| 2022-01-17 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 0 |
| 2022-01-14 | 0.910 | 0.910 | 0.850 | 0.910 | 0.910 | 26,760 |
| 2022-01-13 | 0.910 | 0.930 | 0.910 | 0.930 | 0.930 | 8,750 |
| 2022-01-12 | 0.900 | 0.910 | 0.900 | 0.910 | 0.910 | 22,000 |
| 2022-01-11 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 17,660 |
| 2022-01-10 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 1,100 |
| 2022-01-07 | 0.900 | 0.900 | 0.890 | 0.890 | 0.890 | 3,510 |
| 2022-01-06 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 300 |
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.