Fab-Form Industries Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 1.200 | 1.210 | 1.200 | 1.210 | 1.210 | 3,400 |
| 2024-11-14 | 1.220 | 1.220 | 1.210 | 1.210 | 1.210 | 4,517 |
| 2024-11-13 | 1.350 | 1.350 | 1.200 | 1.250 | 1.250 | 6,900 |
| 2024-11-12 | 1.340 | 1.340 | 1.300 | 1.300 | 1.300 | 7,853 |
| 2024-11-11 | 1.350 | 1.360 | 1.300 | 1.360 | 1.360 | 7,518 |
| 2024-11-08 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 100 |
| 2024-11-07 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 1,900 |
| 2024-11-06 | 1.450 | 1.450 | 1.420 | 1.420 | 1.420 | 1,200 |
| 2024-11-05 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2024-11-04 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 200 |
| 2024-11-01 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 1,350 |
| 2024-10-31 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 100 |
| 2024-10-30 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 1,015 |
| 2024-10-29 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 300 |
| 2024-10-28 | 1.490 | 1.490 | 1.450 | 1.450 | 1.450 | 2,700 |
| 2024-10-25 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2024-10-24 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2024-10-23 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 287 |
| 2024-10-22 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-10-21 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 3,082 |
| 2024-10-18 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 100 |
| 2024-10-17 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2024-10-16 | 1.500 | 1.590 | 1.480 | 1.590 | 1.590 | 2,695 |
| 2024-10-15 | 1.520 | 1.520 | 1.490 | 1.490 | 1.490 | 1,000 |
| 2024-10-11 | 1.540 | 1.540 | 1.520 | 1.520 | 1.520 | 6,951 |
| 2024-10-10 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2024-10-09 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 1,100 |
| 2024-10-08 | 1.570 | 1.580 | 1.570 | 1.580 | 1.580 | 2,570 |
| 2024-10-07 | 1.470 | 1.580 | 1.470 | 1.570 | 1.570 | 2,601 |
| 2024-10-04 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 5,800 |
| 2024-10-03 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-10-02 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-10-01 | 1.530 | 1.540 | 1.410 | 1.450 | 1.450 | 18,643 |
| 2024-09-30 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 1,710 |
| 2024-09-27 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 200 |
| 2024-09-26 | 1.590 | 1.600 | 1.550 | 1.600 | 1.600 | 3,000 |
| 2024-09-25 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 1,209 |
| 2024-09-24 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2024-09-23 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2024-09-20 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2024-09-19 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2024-09-18 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 3,200 |
| 2024-09-17 | 1.590 | 1.590 | 1.510 | 1.510 | 1.510 | 1,100 |
| 2024-09-16 | 1.550 | 1.550 | 1.530 | 1.530 | 1.530 | 1,050 |
| 2024-09-13 | 1.520 | 1.520 | 1.510 | 1.510 | 1.510 | 4,600 |
| 2024-09-12 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 2,700 |
| 2024-09-11 | 1.510 | 1.600 | 1.510 | 1.530 | 1.530 | 3,312 |
| 2024-09-10 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2024-09-09 | 1.590 | 1.590 | 1.520 | 1.580 | 1.580 | 2,500 |
| 2024-09-06 | 1.600 | 1.600 | 1.590 | 1.590 | 1.590 | 4,000 |
| 2024-09-05 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-09-04 | 1.600 | 1.600 | 1.530 | 1.600 | 1.600 | 7,739 |
| 2024-09-03 | 1.610 | 1.610 | 1.600 | 1.600 | 1.600 | 2,500 |
| 2024-08-30 | 1.650 | 1.660 | 1.650 | 1.660 | 1.660 | 26,643 |
| 2024-08-29 | 1.700 | 1.700 | 1.690 | 1.690 | 1.690 | 8,010 |
| 2024-08-28 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2024-08-27 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2024-08-26 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 601 |
| 2024-08-23 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 150 |
| 2024-08-22 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 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.