Fab-Form Industries Ltd. (FBF.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.9600

0.0000

(0.00%)

At close: 03:10PM EDT

Time Period:

Aug 13, 2021 - Aug 13, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	0.9600	0.9600	0.9600	0.9600	0.9600	-
Aug 11, 2022	0.9600	0.9600	0.9600	0.9600	0.9600	500
Aug 10, 2022	0.9200	0.9200	0.9100	0.9100	0.9100	5,300
Aug 09, 2022	0.9700	0.9700	0.9700	0.9700	0.9700	1,500
Aug 08, 2022	0.9000	0.9000	0.9000	0.9000	0.9000	600
Aug 05, 2022	0.9700	0.9700	0.9700	0.9700	0.9700	-
Aug 04, 2022	0.9700	0.9700	0.9700	0.9700	0.9700	-
Aug 03, 2022	0.9700	0.9700	0.9700	0.9700	0.9700	-
Aug 02, 2022	0.9700	0.9700	0.9700	0.9700	0.9700	-
Jul 29, 2022	0.9700	0.9700	0.9700	0.9700	0.9700	-
Jul 28, 2022	0.9700	0.9700	0.9700	0.9700	0.9700	-
Jul 27, 2022	0.9700	0.9700	0.9700	0.9700	0.9700	-
Jul 26, 2022	0.9700	0.9700	0.9700	0.9700	0.9700	-
Jul 25, 2022	0.9700	0.9700	0.9700	0.9700	0.9700	-
Jul 22, 2022	0.9700	0.9700	0.9700	0.9700	0.9700	100
Jul 21, 2022	0.9700	0.9700	0.9700	0.9700	0.9700	-
Jul 20, 2022	0.9700	0.9700	0.9700	0.9700	0.9700	600
Jul 19, 2022	0.9200	0.9200	0.9200	0.9200	0.9200	-
Jul 18, 2022	0.9200	0.9200	0.9200	0.9200	0.9200	-
Jul 15, 2022	0.9200	0.9200	0.9200	0.9200	0.9200	-
Jul 14, 2022	0.9200	0.9200	0.9200	0.9200	0.9200	-
Jul 13, 2022	0.9200	0.9200	0.9200	0.9200	0.9200	2,000
Jul 12, 2022	0.9000	0.9200	0.9000	0.9200	0.9200	25,800
Jul 11, 2022	0.9600	0.9800	0.9600	0.9800	0.9800	13,500
Jul 08, 2022	0.9000	0.9000	0.9000	0.9000	0.9000	4,500
Jul 07, 2022	0.9000	0.9000	0.9000	0.9000	0.9000	-
Jul 06, 2022	0.9000	0.9000	0.9000	0.9000	0.9000	-
Jul 05, 2022	0.9000	0.9000	0.9000	0.9000	0.9000	3,200
Jul 04, 2022	0.9000	0.9000	0.9000	0.9000	0.9000	-
Jun 30, 2022	0.9000	0.9000	0.9000	0.9000	0.9000	-
Jun 29, 2022	0.9000	0.9000	0.9000	0.9000	0.9000	-
Jun 28, 2022	0.9000	0.9000	0.9000	0.9000	0.9000	5,000
Jun 27, 2022	0.9000	0.9000	0.8900	0.8900	0.8900	2,600
Jun 24, 2022	0.9800	0.9800	0.9800	0.9800	0.9800	-
Jun 23, 2022	0.9800	0.9800	0.9800	0.9800	0.9800	500
Jun 22, 2022	0.9000	0.9100	0.9000	0.9100	0.9100	18,500
Jun 21, 2022	0.9000	0.9100	0.8900	0.9100	0.9100	11,000
Jun 20, 2022	0.9000	0.9000	0.9000	0.9000	0.9000	-
Jun 17, 2022	0.9000	0.9000	0.9000	0.9000	0.9000	-
Jun 16, 2022	0.9000	0.9000	0.9000	0.9000	0.9000	-
Jun 15, 2022	0.9000	0.9000	0.9000	0.9000	0.9000	-
Jun 14, 2022	0.9000	0.9000	0.9000	0.9000	0.9000	-
Jun 13, 2022	0.9000	0.9000	0.9000	0.9000	0.9000	-
Jun 10, 2022	0.9000	0.9000	0.9000	0.9000	0.9000	1,000
Jun 09, 2022	0.8900	0.8900	0.8900	0.8900	0.8900	3,000
Jun 08, 2022	0.8900	0.8900	0.8900	0.8900	0.8900	-
Jun 07, 2022	0.8900	0.8900	0.8900	0.8900	0.8900	1,000
Jun 06, 2022	0.9900	0.9900	0.9900	0.9900	0.9900	-
Jun 03, 2022	0.9900	0.9900	0.9900	0.9900	0.9900	200
Jun 02, 2022	1.0000	1.0000	1.0000	1.0000	1.0000	-
Jun 01, 2022	1.0000	1.0000	1.0000	1.0000	1.0000	4,000
May 31, 2022	0.9900	0.9900	0.9900	0.9900	0.9900	10,100
May 30, 2022	1.0000	1.0000	1.0000	1.0000	1.0000	100
May 27, 2022	1.0000	1.0000	1.0000	1.0000	1.0000	-
May 26, 2022	0.9700	1.0000	0.9700	1.0000	1.0000	5,000
May 25, 2022	0.9800	0.9800	0.9800	0.9800	0.9800	-
May 24, 2022	0.9800	0.9800	0.9800	0.9800	0.9800	-
May 20, 2022	0.9800	0.9800	0.9800	0.9800	0.9800	-
May 19, 2022	0.9800	0.9800	0.9800	0.9800	0.9800	300
May 18, 2022	0.9800	0.9800	0.9800	0.9800	0.9800	100
May 17, 2022	0.9800	0.9800	0.9800	0.9800	0.9800	2,500
May 16, 2022	0.8800	0.8800	0.8800	0.8800	0.8800	500
May 13, 2022	0.8800	0.8800	0.8800	0.8800	0.8800	-
May 12, 2022	0.8800	0.8800	0.8800	0.8800	0.8800	4,000
May 11, 2022	0.8800	0.8800	0.8800	0.8800	0.8800	1,000
May 10, 2022	0.8800	0.8800	0.8800	0.8800	0.8800	5,500
May 09, 2022	0.9200	0.9400	0.8800	0.8800	0.8800	24,600
May 06, 2022	0.9400	0.9400	0.9400	0.9400	0.9400	-
May 05, 2022	0.9400	0.9400	0.9400	0.9400	0.9400	8,000
May 04, 2022	0.9400	0.9400	0.9400	0.9400	0.9400	100
May 03, 2022	0.9400	0.9400	0.9400	0.9400	0.9400	-
May 02, 2022	0.9600	0.9600	0.9400	0.9400	0.9400	23,500
Apr 29, 2022	0.9900	0.9900	0.9900	0.9900	0.9900	200
Apr 28, 2022	1.0000	1.0000	1.0000	1.0000	1.0000	500
Apr 27, 2022	0.9700	0.9700	0.9600	0.9600	0.9600	5,500
Apr 26, 2022	0.9700	0.9700	0.9700	0.9700	0.9700	1,500
Apr 25, 2022	1.0000	1.0000	0.9700	0.9700	0.9700	1,800
Apr 22, 2022	0.9700	0.9700	0.9700	0.9700	0.9700	3,000
Apr 21, 2022	0.9700	0.9700	0.9700	0.9700	0.9700	-
Apr 20, 2022	0.9700	0.9700	0.9700	0.9700	0.9700	1,000
Apr 19, 2022	0.9800	0.9800	0.9800	0.9800	0.9800	3,500
Apr 18, 2022	0.9900	0.9900	0.9800	0.9800	0.9800	3,600
Apr 14, 2022	0.9800	0.9800	0.9800	0.9800	0.9800	-
Apr 13, 2022	0.9800	0.9800	0.9800	0.9800	0.9800	5,600
Apr 12, 2022	0.9800	0.9800	0.9800	0.9800	0.9800	1,000
Apr 11, 2022	0.9800	0.9800	0.9500	0.9600	0.9600	30,100
Apr 08, 2022	0.9800	0.9800	0.9800	0.9800	0.9800	100
Apr 07, 2022	0.9800	0.9800	0.9800	0.9800	0.9800	-
Apr 06, 2022	0.9800	0.9800	0.9800	0.9800	0.9800	3,500
Apr 05, 2022	0.9800	0.9800	0.9800	0.9800	0.9800	5,900
Apr 04, 2022	0.9800	0.9800	0.9800	0.9800	0.9800	400
Apr 01, 2022	0.9700	0.9800	0.9700	0.9800	0.9800	7,100
Mar 31, 2022	0.9700	0.9700	0.9700	0.9700	0.9700	4,400
Mar 30, 2022	0.9600	0.9600	0.9500	0.9500	0.9500	6,800
Mar 29, 2022	0.9500	0.9500	0.9500	0.9500	0.9500	500
Mar 28, 2022	0.9300	0.9300	0.9300	0.9300	0.9300	700
Mar 25, 2022	0.9300	0.9300	0.9300	0.9300	0.9300	1,900
Mar 24, 2022	0.9000	0.9000	0.9000	0.9000	0.9000	-
Mar 23, 2022	0.9000	0.9000	0.9000	0.9000	0.9000	2,900
Mar 22, 2022	0.9300	0.9300	0.9300	0.9300	0.9300	1,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,179.81+187.93(+0.94%)

S&P 5004,280.15+72.88(+1.73%)

DOW33,761.05+424.38(+1.27%)

CAD/USD0.7829-0.0007(-0.0939%)

CRUDE OIL91.88-2.46(-2.61%)

BTC-CAD31,290.06+446.24(+1.45%)

Fab-Form Industries Ltd. (FBF.V)

S&P/TSX
20,179.81
+187.93(+0.94%)

S&P 500
4,280.15
+72.88(+1.73%)

DOW
33,761.05
+424.38(+1.27%)

CAD/USD
0.7829
-0.0007(-0.0939%)

CRUDE OIL
91.88
-2.46(-2.61%)

BTC-CAD
31,290.06
+446.24(+1.45%)