Fab-Form Industries Ltd. (TSXV:FBF)
Canada · Delayed Price · Currency is CAD 0.9500
0.00 (0.00%)
May 26, 2026, 4:10 PM EST
Fab-Form Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | - | - | 20 |
| 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 |
| 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 |