Fab-Form Industries Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1.050 | 1.050 | 1.010 | 1.020 | 1.020 | 20,000 |
| 2025-10-30 | 1.090 | 1.090 | 0.950 | 1.050 | 1.050 | 42,000 |
| 2025-10-29 | 1.140 | 1.160 | 1.110 | 1.110 | 1.110 | 16,700 |
| 2025-10-28 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 100 |
| 2025-10-27 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2025-10-24 | 1.140 | 1.160 | 1.140 | 1.160 | 1.160 | 2,400 |
| 2025-10-23 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 5,000 |
| 2025-10-22 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 500 |
| 2025-10-21 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 500 |
| 2025-10-20 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 100 |
| 2025-10-17 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 1,500 |
| 2025-10-16 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2025-10-15 | 1.140 | 1.140 | 1.130 | 1.140 | 1.140 | 18,600 |
| 2025-10-14 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2025-10-10 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2025-10-09 | 1.210 | 1.210 | 1.180 | 1.180 | 1.180 | 2,500 |
| 2025-10-08 | 1.150 | 1.200 | 1.150 | 1.200 | 1.200 | 2,500 |
| 2025-10-07 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 2,200 |
| 2025-10-06 | 1.140 | 1.200 | 1.140 | 1.200 | 1.200 | 4,100 |
| 2025-10-03 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 100 |
| 2025-10-02 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 100 |
| 2025-10-01 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2025-09-30 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 2,700 |
| 2025-09-29 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2025-09-26 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 100 |
| 2025-09-25 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 100 |
| 2025-09-24 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 2,400 |
| 2025-09-23 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 400 |
| 2025-09-22 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 100 |
| 2025-09-19 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2025-09-18 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2025-09-17 | 1.140 | 1.200 | 1.140 | 1.200 | 1.200 | 1,500 |
| 2025-09-16 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 400 |
| 2025-09-15 | 1.190 | 1.200 | 1.110 | 1.200 | 1.200 | 19,600 |
| 2025-09-12 | 1.150 | 1.200 | 1.150 | 1.200 | 1.200 | 400 |
| 2025-09-11 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 1,300 |
| 2025-09-10 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2025-09-09 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 1,100 |
| 2025-09-08 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2025-09-05 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2025-09-04 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2025-09-03 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2025-09-02 | 1.190 | 1.190 | 1.170 | 1.170 | 1.170 | 1,700 |
| 2025-08-29 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 5,800 |
| 2025-08-28 | 1.200 | 1.200 | 1.000 | 1.000 | 1.000 | 10,100 |
| 2025-08-27 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 500 |
| 2025-08-26 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2025-08-25 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2025-08-22 | 1.190 | 1.220 | 1.190 | 1.220 | 1.220 | 11,600 |
| 2025-08-21 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 1,000 |
| 2025-08-20 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2025-08-19 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 4,200 |
| 2025-08-18 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2025-08-15 | 1.250 | 1.250 | 1.200 | 1.200 | 1.200 | 900 |
| 2025-08-14 | 1.220 | 1.220 | 1.170 | 1.170 | 1.170 | 3,100 |
| 2025-08-13 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1,400 |
| 2025-08-12 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-08-11 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-08-08 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 4,400 |
| 2025-08-07 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 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.