Fab-Form Industries Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 0.980 | 0.980 | 0.950 | 0.950 | 0.950 | 28,200 |
| 2026-04-23 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2026-04-22 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2026-04-21 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2026-04-20 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 2,500 |
| 2026-04-17 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 2,200 |
| 2026-04-16 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2026-04-15 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 1,100 |
| 2026-04-14 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2026-04-13 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2026-04-10 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 3,300 |
| 2026-04-09 | 0.990 | 0.990 | 0.900 | 0.970 | 0.970 | 17,000 |
| 2026-04-08 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 100 |
| 2026-04-07 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 3,000 |
| 2026-04-06 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 29,600 |
| 2026-04-02 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 500 |
| 2026-04-01 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 100 |
| 2026-03-31 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2026-03-30 | 0.990 | 1.030 | 0.990 | 1.000 | 1.000 | 6,400 |
| 2026-03-27 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2026-03-26 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2026-03-25 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2026-03-24 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2026-03-23 | 1.050 | 1.070 | 1.030 | 1.030 | 1.030 | 5,200 |
| 2026-03-20 | 1.140 | 1.140 | 1.070 | 1.070 | 1.070 | 6,000 |
| 2026-03-19 | 1.010 | 1.010 | 0.990 | 0.990 | 0.990 | 10,000 |
| 2026-03-18 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2026-03-17 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2026-03-16 | 1.040 | 1.040 | 1.030 | 1.030 | 1.030 | 4,800 |
| 2026-03-13 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 1,800 |
| 2026-03-12 | 0.990 | 1.020 | 0.990 | 1.020 | 1.020 | 34,500 |
| 2026-03-11 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 5,300 |
| 2026-03-10 | 1.010 | 1.040 | 1.010 | 1.040 | 1.040 | 2,817 |
| 2026-03-09 | 1.010 | 1.010 | 0.980 | 1.000 | 1.000 | 13,292 |
| 2026-03-06 | 1.050 | 1.050 | 1.020 | 1.030 | 1.030 | 17,000 |
| 2026-03-05 | 1.070 | 1.070 | 1.020 | 1.070 | 1.070 | 10,200 |
| 2026-03-04 | 1.110 | 1.110 | 1.050 | 1.060 | 1.060 | 8,500 |
| 2026-03-03 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2026-03-02 | 1.120 | 1.130 | 1.090 | 1.130 | 1.130 | 7,900 |
| 2026-02-27 | 1.160 | 1.160 | 1.120 | 1.120 | 1.120 | 4,100 |
| 2026-02-26 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2026-02-25 | 1.180 | 1.180 | 1.170 | 1.170 | 1.170 | 300 |
| 2026-02-24 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2026-02-23 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 300 |
| 2026-02-20 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 100 |
| 2026-02-19 | 1.140 | 1.180 | 1.140 | 1.180 | 1.180 | 700 |
| 2026-02-18 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2026-02-17 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 3,000 |
| 2026-02-13 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2026-02-12 | 1.200 | 1.210 | 1.200 | 1.210 | 1.210 | 1,500 |
| 2026-02-11 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 2,100 |
| 2026-02-10 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2026-02-09 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 1,300 |
| 2026-02-06 | 1.150 | 1.170 | 1.120 | 1.170 | 1.170 | 11,200 |
| 2026-02-05 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 3,300 |
| 2026-02-04 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2026-02-03 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2026-02-02 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2026-01-30 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 100 |
| 2026-01-29 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
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.