Fab-Form Industries Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2025-02-11 | 1.200 | 1.240 | 1.200 | 1.240 | 1.240 | 2,589 |
| 2025-02-10 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2025-02-07 | 1.240 | 1.240 | 1.200 | 1.200 | 1.200 | 3,000 |
| 2025-02-06 | 1.250 | 1.250 | 1.240 | 1.240 | 1.240 | 4,100 |
| 2025-02-05 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2025-02-04 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2025-02-03 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2025-01-31 | 1.300 | 1.320 | 1.240 | 1.260 | 1.260 | 2,000 |
| 2025-01-30 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 160 |
| 2025-01-29 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2025-01-28 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2025-01-27 | 1.360 | 1.360 | 1.320 | 1.320 | 1.320 | 10,810 |
| 2025-01-24 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-01-23 | 1.320 | 1.320 | 1.300 | 1.300 | 1.300 | 6,400 |
| 2025-01-22 | 1.330 | 1.350 | 1.330 | 1.350 | 1.350 | 1,100 |
| 2025-01-21 | 1.340 | 1.340 | 1.330 | 1.330 | 1.330 | 19,601 |
| 2025-01-20 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2025-01-17 | 1.340 | 1.350 | 1.330 | 1.330 | 1.330 | 7,110 |
| 2025-01-16 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-01-15 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1,072 |
| 2025-01-14 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 100 |
| 2025-01-13 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2025-01-10 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2025-01-09 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2025-01-08 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2025-01-07 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2025-01-06 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 1,200 |
| 2025-01-03 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2025-01-02 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 100 |
| 2024-12-31 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2024-12-30 | 1.410 | 1.410 | 1.330 | 1.370 | 1.370 | 16,350 |
| 2024-12-27 | 1.380 | 1.380 | 1.330 | 1.370 | 1.370 | 10,400 |
| 2024-12-24 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 500 |
| 2024-12-23 | 1.450 | 1.450 | 1.410 | 1.410 | 1.410 | 5,391 |
| 2024-12-20 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 1,500 |
| 2024-12-19 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2024-12-18 | 1.410 | 1.460 | 1.410 | 1.460 | 1.460 | 3,800 |
| 2024-12-17 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2024-12-16 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 1,902 |
| 2024-12-13 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 100 |
| 2024-12-12 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 2,078 |
| 2024-12-11 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2024-12-10 | 1.480 | 1.500 | 1.480 | 1.490 | 1.490 | 900 |
| 2024-12-09 | 1.460 | 1.480 | 1.450 | 1.480 | 1.480 | 10,550 |
| 2024-12-06 | 1.500 | 1.500 | 1.490 | 1.490 | 1.490 | 1,100 |
| 2024-12-05 | 1.490 | 1.500 | 1.490 | 1.500 | 1.500 | 1,587 |
| 2024-12-04 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2024-12-03 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2024-12-02 | 1.410 | 1.460 | 1.410 | 1.460 | 1.460 | 3,904 |
| 2024-11-29 | 1.400 | 1.470 | 1.330 | 1.470 | 1.470 | 17,200 |
| 2024-11-28 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2024-11-27 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2024-11-26 | 1.380 | 1.410 | 1.360 | 1.410 | 1.410 | 5,702 |
| 2024-11-25 | 1.460 | 1.460 | 1.320 | 1.420 | 1.420 | 6,750 |
| 2024-11-22 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 1,905 |
| 2024-11-21 | 1.340 | 1.550 | 1.340 | 1.550 | 1.550 | 9,414 |
| 2024-11-20 | 1.300 | 1.320 | 1.260 | 1.320 | 1.320 | 5,605 |
| 2024-11-19 | 1.310 | 1.310 | 1.280 | 1.310 | 1.310 | 4,033 |
| 2024-11-18 | 1.230 | 1.300 | 1.230 | 1.300 | 1.300 | 5,701 |
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.