Fab-Form Industries Ltd. (TSXV:FBF)
Canada
· Delayed Price · Currency is CAD 1.380
+0.060 (4.55%)
Jul 11, 2025, 1:23 PM EDT
Fab-Form Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | 4.55% | 400 |
| Jul 10, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | 200 |
| Jul 9, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Jul 8, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | 900 |
| Jul 7, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.47% | 100 |
| Jul 4, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 2.26% | 100 |
| Jul 3, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.76% | 100 |
| Jul 2, 2025 | 1.36 | 1.36 | 1.32 | 1.32 | 1.32 | -2.22% | 2,600 |
| Jun 30, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | 0.75% | 3,800 |
| Jun 27, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.74% | 5,900 |
| Jun 26, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jun 25, 2025 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -10.00% | 4,200 |
| Jun 24, 2025 | 1.40 | 1.50 | 1.40 | 1.50 | 1.50 | 13.64% | 5,200 |
| Jun 23, 2025 | 1.38 | 1.38 | 1.32 | 1.32 | 1.32 | -4.35% | 4,000 |
| Jun 20, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | 1,000 |
| Jun 19, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | 1,000 |
| Jun 18, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | 2,500 |
| Jun 17, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | - | 5,400 |
| Jun 16, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 5,510 |
| Jun 13, 2025 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | - | 4,710 |
| Jun 12, 2025 | 1.37 | 1.38 | 1.24 | 1.38 | 1.38 | 0.73% | 7,725 |
| Jun 11, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | 1,305 |
| Jun 10, 2025 | 1.40 | 1.40 | 1.36 | 1.38 | 1.38 | - | 2,500 |
| Jun 9, 2025 | 1.38 | 1.40 | 1.38 | 1.38 | 1.38 | 0.73% | 10,200 |
| 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 |