Fab-Form Industries Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	0.900	0.900	0.900	0.900	0.900	1,261
2022-01-04	0.910	0.910	0.910	0.910	0.910	1,890
2021-12-31	0.850	0.850	0.850	0.850	0.850	1,507
2021-12-30	0.870	0.870	0.870	0.870	0.870	500
2021-12-29	0.770	0.770	0.770	0.770	0.770	7,710
2021-12-24	0.850	0.850	0.850	0.850	0.850	0
2021-12-23	0.850	0.850	0.850	0.850	0.850	0
2021-12-22	0.850	0.850	0.850	0.850	0.850	2,833
2021-12-21	0.910	0.910	0.910	0.910	0.910	0
2021-12-20	0.910	0.910	0.910	0.910	0.910	1,529
2021-12-17	0.930	0.930	0.930	0.930	0.930	0
2021-12-16	0.930	0.930	0.930	0.930	0.930	3,111
2021-12-15	0.930	0.930	0.930	0.930	0.930	1,077
2021-12-14	0.960	0.960	0.960	0.960	0.960	0
2021-12-13	0.960	0.960	0.960	0.960	0.960	0
2021-12-10	0.950	0.960	0.950	0.960	0.960	2,756
2021-12-09	0.960	0.960	0.950	0.960	0.960	10,528
2021-12-08	0.900	0.900	0.900	0.900	0.900	3,010
2021-12-07	0.860	0.860	0.860	0.860	0.860	0
2021-12-06	0.860	0.860	0.860	0.860	0.860	0
2021-12-03	0.860	0.860	0.860	0.860	0.860	8,030
2021-12-02	0.860	0.860	0.860	0.860	0.860	1,164
2021-12-01	0.850	0.850	0.850	0.850	0.850	0
2021-11-30	0.850	0.850	0.850	0.850	0.850	1,303
2021-11-29	0.940	0.940	0.880	0.880	0.880	13,381
2021-11-26	0.890	0.890	0.890	0.890	0.890	0
2021-11-25	0.950	0.990	0.890	0.890	0.890	37,914
2021-11-24	0.770	0.900	0.730	0.880	0.880	123,467
2021-11-23	0.770	0.770	0.740	0.740	0.740	2,500
2021-11-22	0.720	0.720	0.720	0.720	0.720	0
2021-11-19	0.720	0.720	0.720	0.720	0.720	0
2021-11-18	0.720	0.720	0.720	0.720	0.720	0
2021-11-17	0.720	0.720	0.720	0.720	0.720	1,002
2021-11-16	0.770	0.770	0.770	0.770	0.770	1,620
2021-11-15	0.770	0.770	0.770	0.770	0.770	1,523
2021-11-12	0.750	0.750	0.750	0.750	0.750	24,014
2021-11-11	0.750	0.750	0.750	0.750	0.750	0
2021-11-10	0.710	0.750	0.710	0.750	0.750	5,035
2021-11-09	0.730	0.730	0.730	0.730	0.730	0
2021-11-08	0.720	0.730	0.720	0.730	0.730	4,550
2021-11-05	0.720	0.720	0.720	0.720	0.720	5,241
2021-11-04	0.720	0.720	0.720	0.720	0.720	0
2021-11-03	0.740	0.740	0.720	0.720	0.720	16,407
2021-11-02	0.740	0.740	0.740	0.740	0.740	25,120
2021-11-01	0.740	0.750	0.740	0.750	0.750	6,790
2021-10-29	0.750	0.750	0.750	0.750	0.750	579
2021-10-28	0.760	0.770	0.750	0.750	0.750	11,500
2021-10-27	0.750	0.750	0.750	0.750	0.750	2,643
2021-10-26	0.740	0.750	0.740	0.740	0.740	27,507
2021-10-25	0.680	0.740	0.680	0.740	0.740	3,703
2021-10-22	0.700	0.700	0.700	0.700	0.700	3,030
2021-10-21	0.680	0.740	0.680	0.740	0.740	30,769
2021-10-20	0.720	0.770	0.720	0.740	0.740	23,000
2021-10-19	0.710	0.710	0.710	0.710	0.710	3,405
2021-10-18	0.640	0.730	0.640	0.700	0.700	39,336
2021-10-15	0.640	0.640	0.640	0.640	0.640	0
2021-10-14	0.630	0.640	0.630	0.640	0.640	28,531

← NewerPage 21 of 21 · 1,257 trading days

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.