Fab-Form Industries Ltd. (TSXV:FBF)
Canada
· Delayed Price · Currency is CAD 1.380
0.00 (0.00%)
Jun 10, 2025, 11:37 AM EDT
Fab-Form Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 1.38 | 1.40 | 1.38 | 1.38 | 1.38 | 0.73% | 10,197 |
| Jun 6, 2025 | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | - | 1,609 |
| Jun 5, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jun 4, 2025 | 1.37 | 1.42 | 1.36 | 1.37 | 1.37 | - | 7,900 |
| Jun 3, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.74% | 1,300 |
| Jun 2, 2025 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 0.74% | 3,430 |
| May 30, 2025 | 1.31 | 1.35 | 1.30 | 1.35 | 1.35 | 3.85% | 26,140 |
| May 29, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 6,410 |
| May 28, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| May 27, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 515 |
| May 26, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | - | 4,801 |
| May 23, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 4.00% | 900 |
| May 22, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| May 21, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 800 |
| May 20, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -3.10% | 600 |
| May 16, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| May 15, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 3.20% | 800 |
| May 14, 2025 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 2.46% | 3,500 |
| May 13, 2025 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | 1.67% | 9,100 |
| May 12, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | - | 3,200 |
| May 9, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| May 8, 2025 | 1.20 | 1.20 | 1.13 | 1.20 | 1.20 | - | 420 |
| May 7, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| May 6, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | 400 |
| May 5, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | 5.36% | 1,626 |
| May 2, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.61% | 1,202 |
| May 1, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | 1,700 |
| Apr 30, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | 1,900 |
| Apr 29, 2025 | 1.29 | 1.30 | 1.17 | 1.17 | 1.17 | 2.63% | 1,300 |
| Apr 28, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Apr 25, 2025 | 1.15 | 1.19 | 1.14 | 1.14 | 1.14 | 1.79% | 3,600 |
| Apr 24, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.82% | 2,600 |
| Apr 23, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -8.33% | 5,625 |
| Apr 22, 2025 | 1.10 | 1.30 | 1.10 | 1.20 | 1.20 | 23.71% | 15,031 |
| Apr 21, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Apr 17, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -10.19% | 2,705 |
| Apr 16, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Apr 15, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 8.00% | 245 |
| Apr 14, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Apr 11, 2025 | 1.08 | 1.08 | 1.00 | 1.00 | 1.00 | -3.85% | 5,601 |
| Apr 10, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 3,110 |
| Apr 9, 2025 | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | -4.59% | 2,200 |
| Apr 8, 2025 | 1.00 | 1.09 | 1.00 | 1.09 | 1.09 | 6.86% | 400 |
| Apr 7, 2025 | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -3.77% | 2,708 |
| Apr 4, 2025 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -4.50% | 1,500 |
| Apr 3, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 3,000 |
| Apr 2, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Apr 1, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 500 |
| Mar 31, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 100 |
| Mar 28, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 100 |