Fab-Form Industries Ltd. (TSXV:FBF)
Canada · Delayed Price · Currency is CAD 1.140
-0.040 (-3.39%)
Feb 20, 2026, 9:30 AM EST
Fab-Form Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | -0.91% | 15,305 |
| Dec 9, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 4.76% | 2,051 |
| Dec 8, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -4.55% | 2,925 |
| Dec 5, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 10,000 |
| Dec 4, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 10,007 |
| Dec 3, 2025 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 3.77% | 6,700 |
| Dec 2, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 3.92% | 1,500 |
| Nov 25, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 2,301 |
| Nov 24, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | 5,704 |
| Nov 20, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.98% | 460 |
| Nov 19, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.94% | 11,500 |
| Nov 17, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -5.50% | 2,677 |
| Nov 14, 2025 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -5.22% | 6,802 |
| Nov 13, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | - | 4,168 |