Fab Form Industries Ltd (FBF)
TSXV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -2.98507462687 | 1.34 | 1.35 | 1.3 | 6842 | 1.32503084 | CS |
| 4 | -0.08 | -5.79710144928 | 1.38 | 1.44 | 1.3 | 3341 | 1.34771816 | CS |
| 12 | -0.2 | -13.3333333333 | 1.5 | 1.55 | 1.2 | 3299 | 1.38290766 | CS |
| 26 | -0.44 | -25.2873563218 | 1.74 | 1.78 | 1.2 | 2746 | 1.4772123 | CS |
| 52 | -0.38 | -22.619047619 | 1.68 | 2.54 | 1.2 | 3764 | 1.82456567 | CS |
| 156 | 0.42 | 47.7272727273 | 0.88 | 2.54 | 0.86 | 3423 | 1.528811 | CS |
| 260 | 0.89 | 217.073170732 | 0.41 | 2.54 | 0.155 | 4367 | 0.9985134 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737672000 | 1.3 | -0.05 | -3.70 | 1.32 | 1.32 | 1.3 | 6400 |
| 1737585600 | 1.35 | 0.02 | 1.50 | 1.33 | 1.35 | 1.33 | 1100 |
| 1737499200 | 1.33 | 0 | 0.00 | 1.34 | 1.34 | 1.33 | 19601 |
| 1737412800 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
| 1737153600 | 1.33 | -0.07 | -5.00 | 1.34 | 1.35 | 1.33 | 7110 |
| 1737067200 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1736980800 | 1.4 | 0.05 | 3.70 | 1.4 | 1.4 | 1.4 | 1072 |
| 1736894400 | 1.35 | -0.09 | -6.25 | 1.35 | 1.35 | 1.35 | 100 |
| 1736808000 | 1.44 | 0 | 0.00 | 1.44 | 1.44 | 1.44 | 0 |
| 1736548800 | 1.44 | 0 | 0.00 | 1.44 | 1.44 | 1.44 | 41 |
| 1736462400 | 1.44 | 0 | 0.00 | 1.44 | 1.44 | 1.44 | 0 |
| 1736376000 | 1.44 | 0 | 0.00 | 1.44 | 1.44 | 1.44 | 0 |
| 1736289600 | 1.44 | 0 | 0.00 | 1.44 | 1.44 | 1.44 | 1 |
| 1736203200 | 1.44 | 0 | 0.00 | 1.44 | 1.44 | 1.44 | 1200 |
| 1735944000 | 1.44 | 0 | 0.00 | 1.44 | 1.44 | 1.44 | 0 |
| 1735857600 | 1.44 | 0.07 | 5.11 | 1.44 | 1.44 | 1.44 | 100 |
| 1735684800 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1735598400 | 1.37 | 0 | 0.00 | 1.41 | 1.41 | 1.33 | 16350 |
| 1735339200 | 1.37 | -0.04 | -2.84 | 1.3799999 | 1.3799999 | 1.33 | 10400 |
| 1735069200 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.41 | 500 |
| 1734993600 | 1.41 | 0 | 0.00 | 1.45 | 1.45 | 1.41 | 5391 |
| 1734734400 | 1.41 | -0.05 | -3.42 | 1.41 | 1.41 | 1.41 | 1500 |
| 1734648000 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 0 |
| 1734561600 | 1.46 | 0.04 | 2.82 | 1.41 | 1.46 | 1.41 | 3800 |
| 1734475200 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 0 |
| 1734388800 | 1.42 | -0.08 | -5.33 | 1.42 | 1.42 | 1.42 | 1902 |
| 1734129600 | 1.5 | 0.05 | 3.45 | 1.5 | 1.5 | 1.5 | 100 |
| 1734043200 | 1.45 | -0.04 | -2.68 | 1.45 | 1.45 | 1.45 | 2078 |
| 1733956800 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 5 |
| 1733870400 | 1.49 | 0.01 | 0.68 | 1.48 | 1.5 | 1.48 | 900 |
| 1733784000 | 1.48 | -0.01 | -0.67 | 1.46 | 1.48 | 1.45 | 10550 |
| 1733524800 | 1.49 | -0.01 | -0.67 | 1.5 | 1.5 | 1.49 | 1100 |
| 1733438400 | 1.5 | 0.04 | 2.74 | 1.49 | 1.5 | 1.49 | 1587 |
| 1733352000 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 0 |
| 1733265600 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 0 |
| 1733179200 | 1.46 | -0.01 | -0.68 | 1.41 | 1.46 | 1.41 | 3904 |
| 1732920000 | 1.47 | 0.06 | 4.26 | 1.4 | 1.47 | 1.33 | 17200 |
| 1732833600 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.41 | 0 |
| 1732747200 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.41 | 15 |
| 1732660800 | 1.41 | -0.01 | -0.70 | 1.3799999 | 1.41 | 1.36 | 5702 |
| 1732574400 | 1.42 | -0.08 | -5.33 | 1.46 | 1.46 | 1.32 | 6750 |
| 1732315200 | 1.5 | -0.05 | -3.23 | 1.5 | 1.5 | 1.5 | 1905 |
| 1732228800 | 1.55 | 0.23 | 17.42 | 1.34 | 1.55 | 1.34 | 9414 |
| 1732142400 | 1.32 | 0.01 | 0.76 | 1.3 | 1.32 | 1.26 | 5605 |
| 1732056000 | 1.31 | 0.01 | 0.77 | 1.31 | 1.31 | 1.28 | 4033 |
| 1731969600 | 1.3 | 0.09 | 7.44 | 1.23 | 1.3 | 1.23 | 5701 |
| 1731710400 | 1.21 | 0 | 0.00 | 1.2 | 1.21 | 1.2 | 3400 |
| 1731624000 | 1.21 | -0.04 | -3.20 | 1.22 | 1.22 | 1.21 | 4517 |
| 1731537600 | 1.25 | -0.05 | -3.85 | 1.35 | 1.35 | 1.2 | 6900 |
| 1731451200 | 1.3 | -0.06 | -4.41 | 1.34 | 1.34 | 1.3 | 7853 |
| 1731364800 | 1.36 | -0.05 | -3.55 | 1.35 | 1.36 | 1.3 | 7518 |
| 1731105600 | 1.41 | -0.02 | -1.40 | 1.41 | 1.41 | 1.41 | 100 |
| 1731019200 | 1.43 | 0.01 | 0.70 | 1.43 | 1.43 | 1.43 | 1900 |
| 1730932800 | 1.42 | -0.1 | -6.58 | 1.45 | 1.45 | 1.42 | 1200 |
| 1730846400 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1730760000 | 1.52 | 0.02 | 1.33 | 1.52 | 1.52 | 1.52 | 200 |
| 1730497200 | 1.5 | -0.01 | -0.66 | 1.5 | 1.5 | 1.5 | 1350 |
| 1730410800 | 1.51 | -0.08 | -5.03 | 1.51 | 1.51 | 1.51 | 100 |
| 1730324400 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 1015 |
| 1730238000 | 1.59 | 0.14 | 9.66 | 1.59 | 1.59 | 1.59 | 300 |
| 1730151600 | 1.45 | -0.12 | -7.64 | 1.49 | 1.49 | 1.45 | 2700 |
| 1729892400 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
| 1729806000 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
