Canada markets closed

Fab-Form Industries Ltd. (FBF.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
2.14000.0000 (0.00%)
At close: 01:01PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20242.14002.14002.14002.14002.1400400
Apr 25, 20242.10002.14002.10002.14002.14004,200
Apr 24, 20242.05002.10002.05002.10002.10009,500
Apr 23, 20242.01002.02002.01002.02002.0200200
Apr 22, 20242.02002.02002.02002.02002.0200800
Apr 19, 20242.02002.02002.02002.02002.0200-
Apr 18, 20242.06002.10002.00002.02002.020023,800
Apr 17, 20242.11002.11002.11002.11002.1100-
Apr 16, 20242.11002.11002.11002.11002.1100-
Apr 15, 20242.05002.11002.05002.11002.11001,400
Apr 12, 20242.10002.10002.05002.05002.05001,000
Apr 11, 20242.06002.06002.06002.06002.06008,800
Apr 10, 20242.10002.11002.10002.10002.10001,200
Apr 09, 20242.10002.10002.10002.10002.1000200
Apr 08, 20242.16002.16002.10002.10002.10005,300
Apr 05, 20242.10002.15002.10002.10002.10002,700
Apr 04, 20242.14002.14002.14002.14002.1400-
Apr 03, 20242.14002.21002.07002.14002.140018,500
Apr 02, 20242.24002.24002.11002.11002.110011,800
Apr 01, 20242.30002.30002.19002.25002.25006,100
Mar 28, 20242.29002.29002.29002.29002.2900-
Mar 27, 20242.29002.29002.29002.29002.2900200
Mar 26, 20242.30002.30002.21002.21002.2100700
Mar 25, 20242.25002.25002.24002.24002.24002,800
Mar 22, 20242.18002.25002.18002.25002.25009,000
Mar 21, 20242.32002.32002.25002.25002.25008,500
Mar 20, 20242.29002.29002.29002.29002.2900-
Mar 19, 20242.21002.29002.17002.29002.29003,700
Mar 18, 20242.25002.40002.25002.30002.300013,500
Mar 15, 20242.25002.25002.25002.25002.2500-
Mar 14, 20242.24002.25002.19002.25002.25008,000
Mar 13, 20242.25002.25002.25002.25002.25001,100
Mar 12, 20242.16002.25002.10002.25002.25002,500
Mar 11, 20242.20002.20002.16002.16002.16002,700
Mar 08, 20242.24002.24002.24002.24002.2400-
Mar 07, 20242.24002.24002.24002.24002.24003,800
Mar 06, 20242.30002.30002.30002.30002.3000100
Mar 05, 20242.20002.30002.20002.29002.29002,500
Mar 04, 20242.25002.26002.24002.26002.26002,300
Mar 01, 20242.20002.20002.20002.20002.2000-
Feb 29, 20242.30002.30002.10002.20002.200012,600
Feb 28, 20242.30002.35002.30002.35002.350010,700
Feb 27, 20242.27002.29002.27002.29002.2900800
Feb 26, 20242.20002.33002.20002.30002.300019,200
Feb 23, 20242.22002.22002.18002.18002.18004,400
Feb 22, 20242.24002.24002.24002.24002.2400-
Feb 21, 20242.24002.24002.24002.24002.2400-
Feb 20, 20242.24002.24002.24002.24002.240011,200
Feb 16, 20242.25002.25002.22002.23002.2300500
Feb 15, 20242.31002.33002.07002.24002.24005,000
Feb 14, 20241.97002.46001.97002.46002.460014,600
Feb 13, 20242.35002.35002.10002.33002.330011,000
Feb 12, 20241.90002.54001.90002.54002.540033,700
Feb 09, 20241.75001.90001.72001.90001.900020,700
Feb 08, 20241.55001.55001.55001.55001.5500-
Feb 07, 20241.55001.55001.55001.55001.5500-
Feb 06, 20241.55001.55001.55001.55001.5500-
Feb 05, 20241.68001.68001.55001.55001.550025,700
Feb 02, 20241.73001.73001.68001.68001.680020,500
Feb 01, 20241.75001.75001.75001.75001.7500300
Jan 31, 20241.75001.75001.75001.75001.75001,300
Jan 30, 20241.77001.90001.66001.66001.660016,700
Jan 29, 20241.64001.64001.64001.64001.6400-
Jan 26, 20241.64001.64001.64001.64001.6400-
Jan 25, 20241.68001.68001.64001.64001.64002,600
Jan 24, 20241.68001.68001.68001.68001.68009,200
Jan 23, 20241.68001.68001.68001.68001.6800800
Jan 22, 20241.67001.68001.67001.68001.680010,200
Jan 19, 20241.65001.65001.65001.65001.6500900
Jan 18, 20241.70001.70001.70001.70001.7000-
Jan 17, 20241.70001.70001.70001.70001.7000-
Jan 16, 20241.69001.70001.69001.70001.70001,100
Jan 15, 20241.69001.70001.69001.69001.69004,100
Jan 12, 20241.64001.69001.64001.69001.6900900
Jan 11, 20241.65001.65001.65001.65001.6500-
Jan 10, 20241.65001.65001.65001.65001.6500-
Jan 09, 20241.64001.65001.64001.65001.65002,500
Jan 08, 20241.64001.65001.64001.65001.65001,100
Jan 05, 20241.68001.68001.68001.68001.6800200
Jan 04, 20241.66001.80001.66001.79001.79004,900
Jan 03, 20241.66001.66001.66001.66001.6600-
Jan 02, 20241.66001.66001.66001.66001.6600100
Dec 29, 20231.65001.65001.65001.65001.6500-
Dec 28, 20231.70001.70001.65001.65001.65008,600
Dec 27, 20231.66001.66001.66001.66001.66002,100
Dec 22, 20231.70001.70001.62001.66001.66008,200
Dec 21, 20231.70001.70001.70001.70001.7000-
Dec 20, 20231.70001.70001.70001.70001.7000-
Dec 19, 20231.66001.70001.66001.70001.70007,100
Dec 18, 20231.61001.61001.61001.61001.6100100
Dec 15, 20231.60001.60001.60001.60001.6000-
Dec 14, 20231.60001.60001.60001.60001.6000-
Dec 13, 20231.60001.60001.60001.60001.6000-
Dec 12, 20231.55001.60001.55001.60001.6000600
Dec 11, 20231.55001.55001.55001.55001.5500-
Dec 08, 20231.55001.55001.55001.55001.5500-
Dec 07, 20231.55001.55001.55001.55001.5500-
Dec 06, 20231.55001.55001.55001.55001.5500-
Dec 05, 20231.55001.55001.55001.55001.5500200
Dec 04, 20231.55001.65001.55001.65001.65007,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...