Fab-Form Industries Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 200 |
| 2025-08-05 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 300 |
| 2025-08-01 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 1,900 |
| 2025-07-31 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-07-30 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 100 |
| 2025-07-29 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2025-07-28 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2025-07-25 | 1.300 | 1.310 | 1.300 | 1.310 | 1.310 | 2,000 |
| 2025-07-24 | 1.290 | 1.290 | 1.280 | 1.280 | 1.280 | 2,500 |
| 2025-07-23 | 1.290 | 1.300 | 1.290 | 1.300 | 1.300 | 400 |
| 2025-07-22 | 1.330 | 1.330 | 1.310 | 1.310 | 1.310 | 2,800 |
| 2025-07-21 | 1.360 | 1.360 | 1.330 | 1.330 | 1.330 | 2,200 |
| 2025-07-18 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 100 |
| 2025-07-17 | 1.380 | 1.390 | 1.380 | 1.390 | 1.390 | 6,100 |
| 2025-07-16 | 1.370 | 1.380 | 1.370 | 1.380 | 1.380 | 8,000 |
| 2025-07-15 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2025-07-14 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 100 |
| 2025-07-11 | 1.350 | 1.380 | 1.350 | 1.380 | 1.380 | 400 |
| 2025-07-10 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 200 |
| 2025-07-09 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2025-07-08 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 900 |
| 2025-07-07 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 100 |
| 2025-07-04 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 100 |
| 2025-07-03 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 100 |
| 2025-07-02 | 1.360 | 1.360 | 1.320 | 1.320 | 1.320 | 2,600 |
| 2025-06-30 | 1.370 | 1.370 | 1.350 | 1.350 | 1.350 | 3,800 |
| 2025-06-27 | 1.350 | 1.350 | 1.340 | 1.340 | 1.340 | 5,900 |
| 2025-06-26 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-06-25 | 1.400 | 1.400 | 1.350 | 1.350 | 1.350 | 4,200 |
| 2025-06-24 | 1.400 | 1.500 | 1.400 | 1.500 | 1.500 | 5,200 |
| 2025-06-23 | 1.380 | 1.380 | 1.320 | 1.320 | 1.320 | 4,000 |
| 2025-06-20 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 1,000 |
| 2025-06-19 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 1,000 |
| 2025-06-18 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 2,500 |
| 2025-06-17 | 1.390 | 1.390 | 1.380 | 1.380 | 1.380 | 5,400 |
| 2025-06-16 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 5,500 |
| 2025-06-13 | 1.380 | 1.380 | 1.370 | 1.380 | 1.380 | 4,700 |
| 2025-06-12 | 1.370 | 1.380 | 1.240 | 1.380 | 1.380 | 7,700 |
| 2025-06-11 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 1,300 |
| 2025-06-10 | 1.400 | 1.400 | 1.360 | 1.380 | 1.380 | 2,500 |
| 2025-06-09 | 1.380 | 1.400 | 1.380 | 1.380 | 1.380 | 10,200 |
| 2025-06-06 | 1.380 | 1.390 | 1.370 | 1.370 | 1.370 | 1,600 |
| 2025-06-05 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2025-06-04 | 1.370 | 1.420 | 1.360 | 1.370 | 1.370 | 7,900 |
| 2025-06-03 | 1.360 | 1.370 | 1.360 | 1.370 | 1.370 | 1,300 |
| 2025-06-02 | 1.330 | 1.360 | 1.330 | 1.360 | 1.360 | 3,400 |
| 2025-05-30 | 1.310 | 1.350 | 1.300 | 1.350 | 1.350 | 26,100 |
| 2025-05-29 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 6,400 |
| 2025-05-28 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-05-27 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 500 |
| 2025-05-26 | 1.290 | 1.300 | 1.290 | 1.300 | 1.300 | 4,800 |
| 2025-05-23 | 1.290 | 1.300 | 1.290 | 1.300 | 1.300 | 900 |
| 2025-05-22 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-05-21 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 800 |
| 2025-05-20 | 1.260 | 1.260 | 1.250 | 1.250 | 1.250 | 600 |
| 2025-05-16 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2025-05-15 | 1.280 | 1.290 | 1.280 | 1.290 | 1.290 | 800 |
| 2025-05-14 | 1.220 | 1.250 | 1.220 | 1.250 | 1.250 | 3,500 |
| 2025-05-13 | 1.180 | 1.220 | 1.180 | 1.220 | 1.220 | 9,100 |
| 2025-05-12 | 1.190 | 1.200 | 1.190 | 1.200 | 1.200 | 3,200 |
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.