Fab-Form Industries Ltd. (TSXV:FBF)
Canada · Delayed Price · Currency is CAD 0.9900
+0.0400 (4.21%)
Jul 31, 2026, 10:21 AM EST
Fab-Form Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 4.21% | 1,510 |
| Jul 30, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 500 |
| Jul 29, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 8,039 |
| Jul 27, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 659 |
| Jul 21, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.06% | 1,510 |
| Jul 20, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.05% | 7,620 |
| Jul 15, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.06% | 3,000 |
| Jul 13, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.11% | 3,011 |
| Jul 9, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | - | 4,394 |
| Jul 8, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 3,500 |
| Jul 7, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | - | 3,001 |
| Jul 2, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 2.15% | 11,527 |
| Jun 26, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -7.00% | 140 |
| Jun 23, 2026 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 7.53% | 4,520 |
| Jun 22, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | 1.09% | 30,025 |
| Jun 18, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -4.17% | 6,002 |
| Jun 17, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.05% | 1,019 |
| Jun 16, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 2.15% | 4,022 |
| Jun 15, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 6,180 |
| Jun 10, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.11% | 500 |
| Jun 9, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 526 |
| Jun 8, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | -2.06% | 1,548 |
| Jun 1, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 646 |
| May 29, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.00% | 3,560 |
| May 28, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 5.26% | 1,577 |
| May 22, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 20,537 |
| May 19, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 3,058 |
| May 14, 2026 | 0.98 | 0.98 | 0.93 | 0.95 | 0.95 | -5.94% | 4,105 |
| May 11, 2026 | 0.93 | 1.01 | 0.93 | 1.01 | 1.01 | 6.32% | 2,580 |
| May 7, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 1,005 |
| May 5, 2026 | 0.90 | 0.95 | 0.90 | 0.95 | 0.95 | - | 5,005 |
| Apr 29, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 2.15% | 3,729 |
| Apr 28, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 1,001 |
| Apr 27, 2026 | 0.92 | 0.95 | 0.92 | 0.93 | 0.93 | -2.11% | 13,570 |
| Apr 24, 2026 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | - | 28,151 |
| Apr 20, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 2,505 |
| Apr 17, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.04% | 2,200 |
| Apr 15, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.04% | 1,051 |
| Apr 10, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.03% | 3,315 |
| Apr 9, 2026 | 0.99 | 0.99 | 0.90 | 0.97 | 0.97 | -3.00% | 17,029 |
| Apr 8, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 149 |
| Apr 7, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | 3,000 |
| Apr 6, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | 29,620 |
| Apr 2, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.91% | 510 |
| Apr 1, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 3.00% | 100 |
| Mar 30, 2026 | 0.99 | 1.03 | 0.99 | 1.00 | 1.00 | -2.91% | 6,361 |
| Mar 23, 2026 | 1.05 | 1.07 | 1.03 | 1.03 | 1.03 | -3.74% | 5,213 |
| Mar 20, 2026 | 1.14 | 1.14 | 1.07 | 1.07 | 1.07 | 8.08% | 6,020 |
| Mar 19, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -3.88% | 10,011 |
| Mar 16, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | 0.98% | 4,751 |