Fab-Form Industries Ltd. (TSXV:FBF)
Canada · Delayed Price · Currency is CAD 1.030
0.00 (0.00%)
Mar 16, 2026, 3:47 PM EST
Fab-Form Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | 0.98% | 4,751 |
| Mar 13, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 1,750 |
| Mar 12, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | - | 34,516 |
| Mar 11, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.92% | 5,287 |
| Mar 10, 2026 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 4.00% | 2,817 |
| Mar 9, 2026 | 1.01 | 1.01 | 0.98 | 1.00 | 1.00 | -2.91% | 13,292 |
| Mar 6, 2026 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -3.74% | 17,010 |
| Mar 5, 2026 | 1.07 | 1.07 | 1.02 | 1.07 | 1.07 | 0.94% | 10,195 |
| Mar 4, 2026 | 1.11 | 1.11 | 1.05 | 1.06 | 1.06 | -6.19% | 8,474 |
| Mar 2, 2026 | 1.12 | 1.13 | 1.09 | 1.13 | 1.13 | 0.89% | 7,861 |
| Feb 27, 2026 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -4.27% | 4,100 |
| Feb 25, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | 2.63% | 301 |
| Feb 23, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 322 |
| Feb 20, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -3.39% | 100 |
| Feb 19, 2026 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | 1.72% | 688 |
| Feb 17, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -4.13% | 3,015 |
| Feb 12, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 2.54% | 1,514 |
| Feb 11, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | 2,120 |
| Feb 9, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 1,325 |
| Feb 6, 2026 | 1.15 | 1.17 | 1.12 | 1.17 | 1.17 | -1.68% | 11,238 |
| Feb 5, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 6.25% | 3,327 |
| Jan 30, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.61% | 127 |
| Jan 28, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 157 |
| Jan 27, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 2.68% | 936 |
| Jan 26, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 136 |
| Jan 23, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.75% | 218 |
| Jan 21, 2026 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | 3.64% | 26,467 |
| Jan 20, 2026 | 1.13 | 1.15 | 1.10 | 1.10 | 1.10 | -4.35% | 5,463 |
| Jan 19, 2026 | 1.15 | 1.15 | 1.05 | 1.15 | 1.15 | - | 31,279 |
| Jan 16, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -0.86% | 9,300 |
| Jan 15, 2026 | 1.07 | 1.23 | 1.07 | 1.16 | 1.16 | 6.42% | 12,333 |
| Jan 14, 2026 | 1.16 | 1.16 | 1.09 | 1.09 | 1.09 | -6.03% | 10,090 |
| Jan 13, 2026 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | -0.85% | 3,107 |
| Jan 12, 2026 | 1.17 | 1.20 | 1.16 | 1.17 | 1.17 | - | 13,889 |
| Jan 8, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -3.31% | 195 |
| Jan 7, 2026 | 1.22 | 1.22 | 1.04 | 1.21 | 1.21 | -3.97% | 71,591 |
| Jan 6, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | 171 |
| Jan 5, 2026 | 1.34 | 1.34 | 1.19 | 1.25 | 1.25 | -2.34% | 25,525 |
| Jan 2, 2026 | 1.12 | 2.80 | 1.12 | 1.28 | 1.28 | 13.27% | 115,150 |
| Dec 31, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 3.67% | 880 |
| Dec 30, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.80% | 117 |
| Dec 29, 2025 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -1.77% | 7,553 |
| Dec 24, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.89% | 733 |
| Dec 23, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 2,410 |
| Dec 22, 2025 | 1.15 | 1.17 | 1.12 | 1.12 | 1.12 | -1.75% | 4,345 |
| Dec 19, 2025 | 1.09 | 1.14 | 1.09 | 1.14 | 1.14 | 8.57% | 7,014 |
| Dec 17, 2025 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | - | 8,504 |
| Dec 16, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.78% | 5,076 |
| Dec 15, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 2.86% | 5,481 |
| Dec 12, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -3.67% | 11,639 |