Canada Markets closed

Fab-Form Industries Ltd. (FBF.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.96000.0000 (0.00%)
At close: 03:10PM EDT
Time Period:
Aug 13, 2021 - Aug 13, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20220.96000.96000.96000.96000.9600-
Aug 11, 20220.96000.96000.96000.96000.9600500
Aug 10, 20220.92000.92000.91000.91000.91005,300
Aug 09, 20220.97000.97000.97000.97000.97001,500
Aug 08, 20220.90000.90000.90000.90000.9000600
Aug 05, 20220.97000.97000.97000.97000.9700-
Aug 04, 20220.97000.97000.97000.97000.9700-
Aug 03, 20220.97000.97000.97000.97000.9700-
Aug 02, 20220.97000.97000.97000.97000.9700-
Jul 29, 20220.97000.97000.97000.97000.9700-
Jul 28, 20220.97000.97000.97000.97000.9700-
Jul 27, 20220.97000.97000.97000.97000.9700-
Jul 26, 20220.97000.97000.97000.97000.9700-
Jul 25, 20220.97000.97000.97000.97000.9700-
Jul 22, 20220.97000.97000.97000.97000.9700100
Jul 21, 20220.97000.97000.97000.97000.9700-
Jul 20, 20220.97000.97000.97000.97000.9700600
Jul 19, 20220.92000.92000.92000.92000.9200-
Jul 18, 20220.92000.92000.92000.92000.9200-
Jul 15, 20220.92000.92000.92000.92000.9200-
Jul 14, 20220.92000.92000.92000.92000.9200-
Jul 13, 20220.92000.92000.92000.92000.92002,000
Jul 12, 20220.90000.92000.90000.92000.920025,800
Jul 11, 20220.96000.98000.96000.98000.980013,500
Jul 08, 20220.90000.90000.90000.90000.90004,500
Jul 07, 20220.90000.90000.90000.90000.9000-
Jul 06, 20220.90000.90000.90000.90000.9000-
Jul 05, 20220.90000.90000.90000.90000.90003,200
Jul 04, 20220.90000.90000.90000.90000.9000-
Jun 30, 20220.90000.90000.90000.90000.9000-
Jun 29, 20220.90000.90000.90000.90000.9000-
Jun 28, 20220.90000.90000.90000.90000.90005,000
Jun 27, 20220.90000.90000.89000.89000.89002,600
Jun 24, 20220.98000.98000.98000.98000.9800-
Jun 23, 20220.98000.98000.98000.98000.9800500
Jun 22, 20220.90000.91000.90000.91000.910018,500
Jun 21, 20220.90000.91000.89000.91000.910011,000
Jun 20, 20220.90000.90000.90000.90000.9000-
Jun 17, 20220.90000.90000.90000.90000.9000-
Jun 16, 20220.90000.90000.90000.90000.9000-
Jun 15, 20220.90000.90000.90000.90000.9000-
Jun 14, 20220.90000.90000.90000.90000.9000-
Jun 13, 20220.90000.90000.90000.90000.9000-
Jun 10, 20220.90000.90000.90000.90000.90001,000
Jun 09, 20220.89000.89000.89000.89000.89003,000
Jun 08, 20220.89000.89000.89000.89000.8900-
Jun 07, 20220.89000.89000.89000.89000.89001,000
Jun 06, 20220.99000.99000.99000.99000.9900-
Jun 03, 20220.99000.99000.99000.99000.9900200
Jun 02, 20221.00001.00001.00001.00001.0000-
Jun 01, 20221.00001.00001.00001.00001.00004,000
May 31, 20220.99000.99000.99000.99000.990010,100
May 30, 20221.00001.00001.00001.00001.0000100
May 27, 20221.00001.00001.00001.00001.0000-
May 26, 20220.97001.00000.97001.00001.00005,000
May 25, 20220.98000.98000.98000.98000.9800-
May 24, 20220.98000.98000.98000.98000.9800-
May 20, 20220.98000.98000.98000.98000.9800-
May 19, 20220.98000.98000.98000.98000.9800300
May 18, 20220.98000.98000.98000.98000.9800100
May 17, 20220.98000.98000.98000.98000.98002,500
May 16, 20220.88000.88000.88000.88000.8800500
May 13, 20220.88000.88000.88000.88000.8800-
May 12, 20220.88000.88000.88000.88000.88004,000
May 11, 20220.88000.88000.88000.88000.88001,000
May 10, 20220.88000.88000.88000.88000.88005,500
May 09, 20220.92000.94000.88000.88000.880024,600
May 06, 20220.94000.94000.94000.94000.9400-
May 05, 20220.94000.94000.94000.94000.94008,000
May 04, 20220.94000.94000.94000.94000.9400100
May 03, 20220.94000.94000.94000.94000.9400-
May 02, 20220.96000.96000.94000.94000.940023,500
Apr 29, 20220.99000.99000.99000.99000.9900200
Apr 28, 20221.00001.00001.00001.00001.0000500
Apr 27, 20220.97000.97000.96000.96000.96005,500
Apr 26, 20220.97000.97000.97000.97000.97001,500
Apr 25, 20221.00001.00000.97000.97000.97001,800
Apr 22, 20220.97000.97000.97000.97000.97003,000
Apr 21, 20220.97000.97000.97000.97000.9700-
Apr 20, 20220.97000.97000.97000.97000.97001,000
Apr 19, 20220.98000.98000.98000.98000.98003,500
Apr 18, 20220.99000.99000.98000.98000.98003,600
Apr 14, 20220.98000.98000.98000.98000.9800-
Apr 13, 20220.98000.98000.98000.98000.98005,600
Apr 12, 20220.98000.98000.98000.98000.98001,000
Apr 11, 20220.98000.98000.95000.96000.960030,100
Apr 08, 20220.98000.98000.98000.98000.9800100
Apr 07, 20220.98000.98000.98000.98000.9800-
Apr 06, 20220.98000.98000.98000.98000.98003,500
Apr 05, 20220.98000.98000.98000.98000.98005,900
Apr 04, 20220.98000.98000.98000.98000.9800400
Apr 01, 20220.97000.98000.97000.98000.98007,100
Mar 31, 20220.97000.97000.97000.97000.97004,400
Mar 30, 20220.96000.96000.95000.95000.95006,800
Mar 29, 20220.95000.95000.95000.95000.9500500
Mar 28, 20220.93000.93000.93000.93000.9300700
Mar 25, 20220.93000.93000.93000.93000.93001,900
Mar 24, 20220.90000.90000.90000.90000.9000-
Mar 23, 20220.90000.90000.90000.90000.90002,900
Mar 22, 20220.93000.93000.93000.93000.93001,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...