Fab-Form Industries Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2025-05-08 | 1.200 | 1.200 | 1.130 | 1.200 | 1.200 | 400 |
| 2025-05-07 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2025-05-06 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 400 |
| 2025-05-05 | 1.190 | 1.190 | 1.180 | 1.180 | 1.180 | 1,600 |
| 2025-05-02 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1,200 |
| 2025-05-01 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 1,700 |
| 2025-04-30 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 1,900 |
| 2025-04-29 | 1.290 | 1.300 | 1.170 | 1.170 | 1.170 | 1,300 |
| 2025-04-28 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2025-04-25 | 1.150 | 1.190 | 1.140 | 1.140 | 1.140 | 3,600 |
| 2025-04-24 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 2,600 |
| 2025-04-23 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 5,625 |
| 2025-04-22 | 1.100 | 1.300 | 1.100 | 1.200 | 1.200 | 15,031 |
| 2025-04-21 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 0 |
| 2025-04-17 | 1.000 | 1.000 | 0.970 | 0.970 | 0.970 | 2,705 |
| 2025-04-16 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2025-04-15 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 245 |
| 2025-04-14 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-04-11 | 1.080 | 1.080 | 1.000 | 1.000 | 1.000 | 5,601 |
| 2025-04-10 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 3,110 |
| 2025-04-09 | 1.080 | 1.080 | 1.040 | 1.040 | 1.040 | 2,200 |
| 2025-04-08 | 1.000 | 1.090 | 1.000 | 1.090 | 1.090 | 400 |
| 2025-04-07 | 1.060 | 1.060 | 1.020 | 1.020 | 1.020 | 2,708 |
| 2025-04-04 | 1.090 | 1.090 | 1.060 | 1.060 | 1.060 | 1,500 |
| 2025-04-03 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 3,000 |
| 2025-04-02 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2025-04-01 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 500 |
| 2025-03-31 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 100 |
| 2025-03-28 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 100 |
| 2025-03-27 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2025-03-26 | 1.110 | 1.110 | 1.100 | 1.110 | 1.110 | 14,066 |
| 2025-03-25 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-03-24 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-03-21 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-03-20 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-03-19 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-03-18 | 1.140 | 1.140 | 1.100 | 1.100 | 1.100 | 6,702 |
| 2025-03-17 | 1.260 | 1.260 | 1.140 | 1.140 | 1.140 | 4,175 |
| 2025-03-14 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-03-13 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-03-12 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1,700 |
| 2025-03-11 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1,950 |
| 2025-03-10 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2025-03-07 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 2,900 |
| 2025-03-06 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 11,800 |
| 2025-03-05 | 1.210 | 1.210 | 1.150 | 1.200 | 1.200 | 7,901 |
| 2025-03-04 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2025-03-03 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 181 |
| 2025-02-28 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2025-02-27 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2025-02-26 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2025-02-25 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2025-02-24 | 1.180 | 1.200 | 1.170 | 1.170 | 1.170 | 5,301 |
| 2025-02-21 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 400 |
| 2025-02-20 | 1.290 | 1.290 | 1.200 | 1.200 | 1.200 | 376 |
| 2025-02-19 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 106 |
| 2025-02-18 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2025-02-14 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2025-02-13 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 100 |
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.