Dark

FBF
FAB-FORM INDUSTRIES LTD
stock CVE

Inactive

Aug 2, 2024

1.75CAD+3.550%(+0.06)450

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	1.6200	1.7500	1.6200	1.7500	+3.550%	450	0.000%
2024-07-30	1.6700	1.6900	1.6700	1.6900	-2.312%	5,300	+3.550%
2024-07-29	1.7800	1.7800	1.7300	1.7300	0.000%	4,470	+1.156%
2024-07-26	1.7300	1.7300	1.7300	1.7300	+1.765%	1,800	+1.156%
2024-07-25	1.7000	1.7000	1.7000	1.7000	-2.299%	400	+2.941%
2024-07-24	1.7400	1.7400	1.7400	1.7400	-3.333%	400	+0.575%
2024-07-23	1.8000	1.8000	1.8000	1.8000	+4.046%	3,900	-2.778%
2024-07-22	1.7300	1.7300	1.7300	1.7300	-1.143%	903	+1.156%
2024-07-19	1.8000	1.8000	1.7500	1.7500	-1.130%	4,700	0.000%
2024-07-18	1.7300	1.7700	1.7300	1.7700	+2.312%	3,362	-1.130%
2024-07-17	1.7300	1.7300	1.7300	1.7300	+6.790%	300	+1.156%
2024-07-12	1.6500	1.6500	1.6100	1.6200	-1.818%	11,504	+8.025%
2024-07-11	1.7000	1.7000	1.6200	1.6500	+1.852%	2,900	+6.061%
2024-07-10	1.6300	1.6300	1.6200	1.6200	-3.571%	1,400	+8.025%
2024-07-09	1.7100	1.7100	1.6800	1.6800	-1.754%	9,118	+4.167%
2024-07-08	1.7600	1.7600	1.7100	1.7100	-2.841%	4,000	+2.339%
2024-07-05	1.7700	1.7700	1.7600	1.7600	-2.222%	5,890	-0.568%
2024-07-04	1.7600	1.8000	1.7600	1.8000	+2.273%	500	-2.778%
2024-07-03	1.7600	1.7600	1.7600	1.7600	0.000%	100	-0.568%
2024-07-02	1.7800	1.7800	1.7600	1.7600	-1.676%	1,100	-0.568%
2024-06-28	1.8100	1.8100	1.7700	1.7900	-3.243%	3,600	-2.235%
2024-06-24	1.7900	1.8500	1.7900	1.8500	+1.093%	1,400	-5.405%
2024-06-21	1.8300	1.8300	1.8300	1.8300	0.000%	1,346	-4.372%
2024-06-20	1.8300	1.8300	1.8300	1.8300	0.000%	1,230	-4.372%
2024-06-19	1.8300	1.8300	1.8300	1.8300	+0.549%	400	-4.372%
2024-06-17	1.8300	1.8300	1.8100	1.8200	-5.699%	3,140	-3.846%
2024-06-14	1.8300	1.9300	1.8300	1.9300	+7.222%	4,669	-9.326%
2024-06-12	1.8600	1.8600	1.8000	1.8000	-2.703%	4,700	-2.778%
2024-06-11	1.8500	1.8500	1.8500	1.8500	-2.116%	1,500	-5.405%
2024-06-10	1.8900	1.8900	1.8000	1.8900	-3.077%	4,000	-7.407%
2024-06-06	1.8300	1.9500	1.8300	1.9500	+6.557%	5,720	-10.256%
2024-06-05	1.7900	1.8300	1.7900	1.8300	+2.235%	5,023	-4.372%
2024-06-04	1.7800	1.7900	1.7800	1.7900	+0.562%	1,000	-2.235%
2024-06-03	1.9500	1.9500	1.6800	1.7800	-8.718%	20,408	-1.685%
2024-05-31	1.9500	1.9500	1.9500	1.9500	0.000%	1,200	-10.256%
2024-05-29	2.0100	2.0100	1.9500	1.9500	-4.878%	16,566	-10.256%
2024-05-27	2.0500	2.0500	2.0500	2.0500	0.000%	250	-14.634%
2024-05-24	1.9900	2.0500	1.9900	2.0500	+2.500%	16,640	-14.634%
2024-05-23	2.0400	2.0400	1.9900	2.0000	+1.010%	1,980	-12.500%
2024-05-22	2.0100	2.0100	1.9500	1.9800	-1.493%	4,250	-11.616%
2024-05-21	1.9400	2.0100	1.9400	2.0100	+3.608%	2,075	-12.935%
2024-05-17	1.8500	1.9400	1.8500	1.9400	+6.593%	3,400	-9.794%
2024-05-16	1.8200	1.8500	1.8000	1.8200	-2.151%	9,225	-3.846%
2024-05-15	1.9500	1.9500	1.8600	1.8600	-4.615%	11,800	-5.914%
2024-05-14	2.1400	2.1400	1.9500	1.9500	-6.699%	28,125	-10.256%
2024-05-13	2.0900	2.0900	2.0900	2.0900	+0.966%	120	-16.268%
2024-05-10	2.1000	2.1000	2.0700	2.0700	-0.957%	1,818	-15.459%
2024-05-09	2.1600	2.1600	2.0900	2.0900	-2.791%	805	-16.268%
2024-05-06	2.1500	2.1500	2.1200	2.1500	+0.467%	7,352	-18.605%
2024-04-30	2.1400	2.1400	2.1400	2.1400	0.000%	160	-18.224%
2024-04-29	2.1400	2.1400	2.1400	2.1400	0.000%	1,501	-18.224%
2024-04-26	2.1400	2.1400	2.1400	2.1400	0.000%	400	-18.224%
2024-04-25	2.1000	2.1400	2.1000	2.1400	+1.905%	4,200	-18.224%
2024-04-24	2.0500	2.1000	2.0500	2.1000	+3.960%	9,500	-16.667%
2024-04-23	2.0100	2.0200	2.0100	2.0200	0.000%	215	-13.366%
2024-04-22	2.0200	2.0200	2.0200	2.0200	0.000%	800	-13.366%
2024-04-18	2.0600	2.1000	2.0000	2.0200	-4.265%	23,762	-13.366%
2024-04-15	2.0500	2.1100	2.0500	2.1100	+2.927%	1,400	-17.062%
2024-04-12	2.1000	2.1000	2.0500	2.0500	-0.485%	1,034	-14.634%
2024-04-11	2.0600	2.0600	2.0600	2.0600	-1.905%	8,830	-15.049%
2024-04-10	2.1000	2.1100	2.1000	2.1000	0.000%	1,200	-16.667%
2024-04-09	2.1000	2.1000	2.1000	2.1000	0.000%	242	-16.667%
2024-04-08	2.1600	2.1600	2.1000	2.1000	0.000%	5,250	-16.667%
2024-04-05	2.1000	2.1500	2.1000	2.1000	-0.474%	2,700	-16.667%
2024-04-02	2.2400	2.2400	2.1100	2.1100	-6.222%	11,801	-17.062%
2024-04-01	2.3000	2.3000	2.1900	2.2500	-1.747%	6,100	-22.222%
2024-03-27	2.2900	2.2900	2.2900	2.2900	+3.620%	151	-23.581%
2024-03-26	2.3000	2.3000	2.2100	2.2100	-1.339%	700	-20.814%
2024-03-25	2.2500	2.2500	2.2400	2.2400	-0.444%	2,815	-21.875%
2024-03-22	2.1800	2.2500	2.1800	2.2500	0.000%	8,985	-22.222%
2024-03-21	2.3200	2.3200	2.2500	2.2500	-1.747%	8,507	-22.222%
2024-03-19	2.2100	2.2900	2.1700	2.2900	+1.778%	3,700	-23.581%
2024-03-14	2.2400	2.2500	2.1900	2.2500	0.000%	7,991	-22.222%
2024-03-13	2.2500	2.2500	2.2500	2.2500	0.000%	1,105	-22.222%
2024-03-12	2.1600	2.2500	2.1000	2.2500	+4.167%	2,545	-22.222%
2024-03-11	2.2000	2.2000	2.1600	2.1600	-6.087%	2,703	-18.981%
2024-03-06	2.3000	2.3000	2.3000	2.3000	+0.437%	100	-23.913%
2024-03-05	2.2000	2.3000	2.2000	2.2900	+1.327%	2,545	-23.581%
2024-03-04	2.2500	2.2600	2.2400	2.2600	+2.727%	2,272	-22.566%
2024-02-29	2.3000	2.3000	2.1000	2.2000	-6.383%	12,600	-20.455%
2024-02-28	2.3000	2.3500	2.3000	2.3500	+2.620%	10,700	-25.532%
2024-02-27	2.2700	2.2900	2.2700	2.2900	-0.435%	800	-23.581%
2024-02-26	2.2000	2.3300	2.2000	2.3000	+5.505%	19,200	-23.913%
2024-02-23	2.2200	2.2200	2.1800	2.1800	-2.679%	4,422	-19.725%
2024-02-20	2.2400	2.2400	2.2400	2.2400	+0.448%	11,171	-21.875%
2024-02-16	2.2500	2.2500	2.2200	2.2300	-0.446%	500	-21.525%
2024-02-15	2.3100	2.3300	2.0700	2.2400	-8.943%	5,040	-21.875%
2024-02-14	1.9700	2.4600	1.9700	2.4600	+5.579%	14,600	-28.862%
2024-02-13	2.3500	2.3500	2.1000	2.3300	-8.268%	11,022	-24.893%
2024-02-12	1.9000	2.5400	1.9000	2.5400	+33.684%	33,699	-31.102%
2024-02-09	1.7500	1.9000	1.7200	1.9000	+22.581%	20,700	-7.895%
2024-02-05	1.6800	1.6800	1.5500	1.5500	-7.738%	25,685	+12.903%
2024-02-02	1.7300	1.7300	1.6800	1.6800	-4.000%	20,500	+4.167%
2024-02-01	1.7500	1.7500	1.7500	1.7500	0.000%	300	0.000%
2024-01-31	1.7500	1.7500	1.7500	1.7500	+5.422%	1,340	0.000%
2024-01-30	1.7700	1.9000	1.6600	1.6600	+1.220%	16,729	+5.422%
2024-01-25	1.6800	1.6800	1.6400	1.6400	-2.381%	2,551	+6.707%
2024-01-24	1.6800	1.6800	1.6800	1.6800	0.000%	9,200	+4.167%
2024-01-23	1.6800	1.6800	1.6800	1.6800	0.000%	815	+4.167%
2024-01-22	1.6700	1.6800	1.6700	1.6800	+1.818%	10,200	+4.167%
2024-01-19	1.6500	1.6500	1.6500	1.6500	-2.941%	901	+6.061%
2024-01-16	1.6900	1.7000	1.6900	1.7000	+0.592%	1,100	+2.941%
2024-01-15	1.6900	1.7000	1.6900	1.6900	0.000%	4,093	+3.550%
2024-01-12	1.6400	1.6900	1.6400	1.6900	+2.424%	939	+3.550%
2024-01-09	1.6400	1.6500	1.6400	1.6500	0.000%	2,500	+6.061%
2024-01-08	1.6400	1.6500	1.6400	1.6500	-1.786%	1,065	+6.061%
2024-01-05	1.6800	1.6800	1.6800	1.6800	-6.145%	155	+4.167%
2024-01-04	1.6600	1.8000	1.6600	1.7900	+7.831%	4,858	-2.235%
2024-01-02	1.6600	1.6600	1.6600	1.6600	+0.606%	101	+5.422%
2023-12-28	1.7000	1.7000	1.6500	1.6500	-0.602%	8,605	+6.061%
2023-12-27	1.6600	1.6600	1.6600	1.6600	0.000%	2,057	+5.422%
2023-12-22	1.7000	1.7000	1.6200	1.6600	-2.353%	8,200	+5.422%
2023-12-19	1.6600	1.7000	1.6600	1.7000	+5.590%	7,116	+2.941%
2023-12-18	1.6100	1.6100	1.6100	1.6100	+0.625%	100	+8.696%
2023-12-12	1.5500	1.6000	1.5500	1.6000	+3.226%	643	+9.375%
2023-12-05	1.5500	1.5500	1.5500	1.5500	-6.061%	176	+12.903%
2023-12-04	1.5500	1.6500	1.5500	1.6500	+10.000%	7,720	+6.061%
2023-11-30	1.6000	1.6000	1.5000	1.5000	-6.250%	6,008	+16.667%
2023-11-29	1.7000	1.7000	1.6000	1.6000	-9.605%	1,400	+9.375%
2023-11-27	1.8000	1.8000	1.7700	1.7700	-1.667%	6,085	-1.130%
2023-11-24	1.8000	1.8000	1.8000	1.8000	+2.857%	2,750	-2.778%
2023-11-21	1.7500	1.7500	1.7500	1.7500	0.000%	617	0.000%
2023-11-17	1.7500	1.7500	1.7500	1.7500	0.000%	200	0.000%
2023-11-16	1.7500	1.7500	1.7500	1.7500	0.000%	101	0.000%
2023-11-15	1.8000	1.8000	1.7500	1.7500	-2.778%	2,673	0.000%
2023-11-14	1.7400	1.8000	1.7400	1.8000	+3.448%	18,601	-2.778%
2023-11-09	1.7400	1.7400	1.7400	1.7400	+8.750%	100	+0.575%
2023-11-08	1.7000	1.7000	1.6000	1.6000	-8.571%	904	+9.375%
2023-11-07	1.7500	1.7500	1.7500	1.7500	+0.575%	400	0.000%
2023-11-06	1.7400	1.7400	1.7400	1.7400	+5.455%	135	+0.575%
2023-11-03	1.6500	1.6500	1.6500	1.6500	0.000%	3,402	+6.061%
2023-10-31	1.6500	1.6500	1.6500	1.6500	0.000%	4,900	+6.061%
2023-10-30	1.7000	1.7000	1.6500	1.6500	-5.714%	3,040	+6.061%
2023-10-26	1.7600	1.7600	1.7500	1.7500	0.000%	2,600	0.000%
2023-10-25	1.6500	1.7500	1.6500	1.7500	+6.061%	2,496	0.000%
2023-10-23	1.6500	1.6500	1.6500	1.6500	0.000%	501	+6.061%
2023-10-20	1.6000	1.6500	1.6000	1.6500	+2.484%	3,098	+6.061%
2023-10-18	1.6100	1.6500	1.6100	1.6100	+0.625%	2,936	+8.696%
2023-10-17	1.5900	1.6000	1.5900	1.6000	+0.629%	9,200	+9.375%
2023-10-12	1.5900	1.5900	1.5900	1.5900	+6.000%	101	+10.063%
2023-10-11	1.5000	1.5000	1.5000	1.5000	0.000%	4,040	+16.667%
2023-10-10	1.5000	1.5000	1.5000	1.5000	0.000%	650	+16.667%
2023-10-06	1.5700	1.5700	1.5000	1.5000	-5.660%	2,025	+16.667%
2023-10-04	1.5900	1.5900	1.5900	1.5900	+6.000%	150	+10.063%
2023-10-03	1.5500	1.5500	1.5000	1.5000	-5.660%	2,501	+16.667%
2023-10-02	1.5900	1.5900	1.5900	1.5900	-2.454%	102	+10.063%
2023-09-29	1.5500	1.6300	1.5500	1.6300	+5.161%	236	+7.362%
2023-09-28	1.5500	1.5500	1.5500	1.5500	0.000%	2,000	+12.903%
2023-09-27	1.5500	1.5500	1.5500	1.5500	0.000%	2,431	+12.903%
2023-09-26	1.5500	1.5500	1.5500	1.5500	0.000%	5,000	+12.903%
2023-09-25	1.5500	1.5500	1.5500	1.5500	0.000%	200	+12.903%
2023-09-20	1.5500	1.5500	1.5500	1.5500	-3.125%	2,100	+12.903%
2023-09-18	1.5500	1.6000	1.5500	1.6000	+3.226%	1,500	+9.375%
2023-09-13	1.5500	1.5500	1.5500	1.5500	-8.824%	761	+12.903%
2023-09-12	1.6900	1.7000	1.6900	1.7000	+0.592%	561	+2.941%
2023-09-11	1.6800	1.6900	1.6800	1.6900	+0.595%	1,000	+3.550%
2023-09-06	1.6800	1.6800	1.6800	1.6800	+8.387%	500	+4.167%
2023-09-05	1.5500	1.5800	1.5500	1.5500	+3.333%	726	+12.903%
2023-08-31	1.5000	1.5000	1.5000	1.5000	-1.961%	106	+16.667%
2023-08-30	1.5500	1.5500	1.5300	1.5300	-1.290%	2,731	+14.379%
2023-08-29	1.5500	1.5500	1.5500	1.5500	+2.649%	7,201	+12.903%
2023-08-28	1.5600	1.5600	1.5100	1.5100	-3.205%	1,130	+15.894%
2023-08-25	1.5000	1.5600	1.5000	1.5600	+4.000%	11,400	+12.179%
2023-08-24	1.6600	1.6600	1.5000	1.5000	-11.765%	31,564	+16.667%
2023-08-23	1.7000	1.7000	1.7000	1.7000	0.000%	893	+2.941%
2023-08-15	1.7000	1.7000	1.7000	1.7000	+6.250%	616	+2.941%
2023-08-14	1.6500	1.6500	1.6000	1.6000	-3.030%	3,008	+9.375%
2023-08-11	1.6500	1.6500	1.6500	1.6500	-2.941%	500	+6.061%
2023-08-09	1.7000	1.7000	1.7000	1.7000	0.000%	501	+2.941%
2023-08-08	1.7000	1.7000	1.7000	1.7000	0.000%	100	+2.941%
2023-08-03	1.7000	1.7000	1.7000	1.7000	0.000%	2,000	+2.941%
2023-08-02	1.7500	1.7500	1.7000	1.7000	-2.857%	5,366	+2.941%
2023-08-01	1.8000	1.8000	1.7500	1.7500	-2.778%	7,601	0.000%
2023-07-27	1.8100	1.8100	1.8000	1.8000	-3.743%	701	-2.778%
2023-07-25	1.8700	1.8700	1.8700	1.8700	+0.538%	400	-6.417%
2023-07-24	1.8600	1.8600	1.8600	1.8600	+3.333%	111	-5.914%
2023-07-21	1.8000	1.8000	1.8000	1.8000	0.000%	200	-2.778%
2023-07-20	1.8000	1.8000	1.8000	1.8000	-4.255%	200	-2.778%
2023-07-19	1.8800	1.8800	1.8800	1.8800	0.000%	1,400	-6.915%
2023-07-17	1.8800	1.8800	1.8800	1.8800	0.000%	200	-6.915%
2023-07-13	1.8800	1.8800	1.8800	1.8800	-1.053%	100	-6.915%
2023-07-11	1.9000	1.9000	1.9000	1.9000	+0.529%	2,614	-7.895%
2023-07-05	1.8300	1.9000	1.8300	1.8900	+5.000%	1,700	-7.407%
2023-07-04	1.8000	1.8000	1.8000	1.8000	0.000%	716	-2.778%
2023-06-30	1.8000	1.8000	1.8000	1.8000	+2.857%	12,540	-2.778%
2023-06-29	1.7500	1.7500	1.7500	1.7500	-2.778%	3,315	0.000%
2023-06-28	1.8000	1.8000	1.8000	1.8000	0.000%	1,203	-2.778%
2023-06-20	1.8200	1.8200	1.8000	1.8000	0.000%	4,200	-2.778%
2023-06-14	1.8200	1.8200	1.8000	1.8000	-1.099%	8,200	-2.778%
2023-06-13	1.8200	1.8200	1.8200	1.8200	+1.111%	1,441	-3.846%
2023-06-12	1.8900	1.9000	1.8000	1.8000	-5.263%	3,335	-2.778%
2023-06-08	1.9000	1.9000	1.9000	1.9000	+5.556%	100	-7.895%
2023-06-07	1.8000	1.8000	1.8000	1.8000	-5.263%	200	-2.778%
2023-06-06	1.8000	1.9000	1.8000	1.9000	0.000%	2,670	-7.895%
2023-06-05	1.8000	1.9000	1.8000	1.9000	+3.261%	12,500	-7.895%
2023-06-02	1.8400	1.8400	1.8400	1.8400	0.000%	361	-4.891%
2023-05-31	1.8400	1.8700	1.8400	1.8400	-1.075%	1,561	-4.891%
2023-05-29	1.9000	1.9000	1.8600	1.8600	0.000%	1,120	-5.914%
2023-05-26	1.8500	1.8600	1.8500	1.8600	-2.105%	878	-5.914%
2023-05-25	1.8600	1.9000	1.8600	1.9000	-5.000%	1,872	-7.895%
2023-05-24	1.9800	2.0000	1.9800	2.0000	+8.696%	3,400	-12.500%
2023-05-23	1.8400	1.8400	1.8400	1.8400	-2.128%	673	-4.891%
2023-05-17	2.0200	2.0200	1.8800	1.8800	-6.931%	7,700	-6.915%
2023-05-16	2.0900	2.0900	2.0200	2.0200	0.000%	2,200	-13.366%
2023-05-15	2.0200	2.0200	2.0200	2.0200	-3.810%	6,906	-13.366%
2023-05-12	2.0900	2.1000	2.0000	2.1000	+0.962%	5,530	-16.667%
2023-05-11	1.9800	2.0800	1.9800	2.0800	+5.051%	8,725	-15.865%
2023-05-10	1.9650	1.9800	1.9650	1.9800	0.000%	8,600	-11.616%
2023-05-09	1.9000	1.9800	1.9000	1.9800	+9.392%	3,500	-11.616%
2023-05-08	1.8100	1.8100	1.8100	1.8100	+2.260%	499	-3.315%
2023-05-03	1.7700	1.7700	1.7700	1.7700	-6.842%	500	-1.130%
2023-05-02	1.9000	1.9000	1.7600	1.9000	-4.523%	1,742	-7.895%
2023-05-01	1.8500	1.9900	1.8500	1.9900	+20.606%	44,136	-12.060%
2023-04-28	1.6500	1.6500	1.6500	1.6500	0.000%	100	+6.061%
2023-04-25	1.6500	1.6500	1.6500	1.6500	0.000%	2,201	+6.061%
2023-04-21	1.6500	1.6500	1.6500	1.6500	+2.484%	700	+6.061%
2023-04-20	1.6100	1.6100	1.6100	1.6100	-5.294%	3,500	+8.696%
2023-04-19	1.9000	1.9000	1.7000	1.7000	-10.526%	16,738	+2.941%
2023-04-18	1.9000	1.9000	1.9000	1.9000	0.000%	2,505	-7.895%
2023-04-17	1.9000	1.9000	1.9000	1.9000	+1.064%	604	-7.895%
2023-04-12	1.8800	1.8800	1.8800	1.8800	+1.075%	3,200	-6.915%
2023-04-10	1.8600	1.8600	1.8600	1.8600	0.000%	136	-5.914%
2023-04-05	1.8600	1.8600	1.8600	1.8600	-2.105%	375	-5.914%
2023-04-04	2.0900	2.0900	1.9000	1.9000	0.000%	2,200	-7.895%
2023-04-03	1.9000	1.9000	1.9000	1.9000	0.000%	318	-7.895%
2023-03-31	1.7800	1.9000	1.7800	1.9000	+15.152%	2,623	-7.895%
2023-03-30	1.7100	1.7100	1.6500	1.6500	-2.941%	15,667	+6.061%
2023-03-29	1.7000	1.7000	1.7000	1.7000	+6.250%	131	+2.941%
2023-03-28	1.8100	1.8100	1.6000	1.6000	-17.949%	27,771	+9.375%
2023-03-27	1.9500	1.9500	1.9500	1.9500	0.000%	3,325	-10.256%
2023-03-24	1.9800	1.9800	1.9500	1.9500	0.000%	200	-10.256%
2023-03-23	1.9500	1.9500	1.9500	1.9500	-2.010%	200	-10.256%
2023-03-22	1.9900	1.9900	1.9900	1.9900	+0.505%	400	-12.060%
2023-03-21	1.9800	1.9800	1.9800	1.9800	-0.503%	600	-11.616%
2023-03-20	1.9900	1.9900	1.9800	1.9900	+2.051%	2,574	-12.060%
2023-03-17	1.9600	1.9600	1.9500	1.9500	-2.010%	737	-10.256%
2023-03-16	1.9700	1.9900	1.9700	1.9900	+0.505%	1,426	-12.060%
2023-03-15	1.9000	1.9900	1.8400	1.9800	+11.236%	3,065	-11.616%
2023-03-09	1.7700	1.7800	1.7700	1.7800	+0.565%	3,738	-1.685%
2023-03-08	1.8600	1.8600	1.7000	1.7700	-4.324%	3,881	-1.130%
2023-03-07	1.8600	1.8600	1.8500	1.8500	-2.632%	5,800	-5.405%
2023-03-06	1.9000	1.9000	1.9000	1.9000	-4.523%	1,850	-7.895%
2023-03-03	1.9900	1.9900	1.9900	1.9900	+7.568%	300	-12.060%
2023-03-02	1.9200	1.9200	1.8500	1.8500	-11.905%	12,000	-5.405%
2023-03-01	2.1000	2.1000	2.1000	2.1000	0.000%	1,000	-16.667%
2023-02-27	2.1000	2.1000	2.1000	2.1000	+7.692%	1,638	-16.667%
2023-02-24	1.9500	1.9500	1.9000	1.9500	-0.510%	775	-10.256%
2023-02-23	1.9700	1.9700	1.9600	1.9600	0.000%	2,200	-10.714%
2023-02-22	2.1800	2.1800	1.9600	1.9600	-10.092%	15,830	-10.714%
2023-02-21	2.1800	2.1800	2.1800	2.1800	-2.679%	959	-19.725%
2023-02-17	2.1900	2.2400	2.1800	2.2400	+1.818%	3,260	-21.875%
2023-02-16	2.1800	2.2000	2.1800	2.2000	0.000%	800	-20.455%
2023-02-15	2.2000	2.2000	2.2000	2.2000	0.000%	300	-20.455%
2023-02-13	2.2000	2.2000	2.2000	2.2000	+1.382%	2,200	-20.455%
2023-02-10	2.1800	2.1800	2.1700	2.1700	-0.459%	2,000	-19.355%
2023-02-09	2.1800	2.1800	2.1800	2.1800	+0.461%	1,605	-19.725%
2023-02-08	2.2000	2.2000	2.1700	2.1700	-1.364%	763	-19.355%
2023-02-07	2.2000	2.2000	2.2000	2.2000	0.000%	1,610	-20.455%
2023-02-06	2.1900	2.2000	2.1800	2.2000	+2.326%	2,975	-20.455%
2023-02-03	2.0900	2.1500	2.0900	2.1500	+2.871%	1,600	-18.605%
2023-02-01	2.1000	2.1000	2.0900	2.0900	-1.415%	1,330	-16.268%
2023-01-31	2.1000	2.1200	2.0300	2.1200	+6.533%	4,824	-17.453%
2023-01-30	2.0000	2.0000	1.9900	1.9900	-0.995%	2,300	-12.060%
2023-01-27	1.9000	2.0100	1.9000	2.0100	+6.349%	8,854	-12.935%
2023-01-26	1.8900	1.8900	1.8900	1.8900	-3.571%	100	-7.407%
2023-01-25	1.9600	1.9600	1.9600	1.9600	0.000%	1,392	-10.714%
2023-01-24	1.9600	1.9600	1.9600	1.9600	0.000%	976	-10.714%
2023-01-23	1.9400	2.0000	1.8900	1.9600	0.000%	18,782	-10.714%
2023-01-20	1.9700	1.9700	1.8400	1.9600	-0.508%	6,365	-10.714%
2023-01-19	1.9900	1.9900	1.9700	1.9700	+8.242%	503	-11.168%
2023-01-17	1.8200	1.8200	1.8200	1.8200	-1.622%	400	-3.846%
2023-01-16	1.8500	1.9000	1.7500	1.8500	-7.500%	1,202	-5.405%
2023-01-13	2.1100	2.1100	2.0000	2.0000	-2.913%	9,353	-12.500%
2023-01-12	2.2400	2.2400	2.0500	2.0600	-8.444%	7,973	-15.049%
2023-01-11	2.2400	2.5000	2.2400	2.2500	+2.273%	7,258	-22.222%
2023-01-10	2.1000	2.2000	2.1000	2.2000	0.000%	4,338	-20.455%
2023-01-09	2.0500	2.2500	2.0500	2.2000	+22.222%	21,001	-20.455%
2023-01-05	1.8100	1.8100	1.8000	1.8000	-2.703%	524	-2.778%
2023-01-04	1.8500	1.8500	1.8500	1.8500	+2.778%	500	-5.405%
2023-01-03	1.8000	1.8000	1.8000	1.8000	+2.857%	7,258	-2.778%
2022-12-30	1.7800	1.8000	1.7500	1.7500	-2.235%	2,257	0.000%
2022-12-29	1.7500	1.8000	1.7500	1.7900	+11.875%	2,375	-2.235%
2022-12-23	1.6000	1.6000	1.6000	1.6000	-5.882%	305	+9.375%
2022-12-21	1.6800	1.7000	1.6600	1.7000	+8.974%	4,250	+2.941%
2022-12-09	1.5600	1.5600	1.5600	1.5600	+2.632%	900	+12.179%
2022-12-05	1.5200	1.5200	1.5200	1.5200	+0.662%	524	+15.132%
2022-12-01	1.5100	1.5100	1.5100	1.5100	-8.485%	343	+15.894%
2022-11-30	1.6500	1.6500	1.6500	1.6500	-2.941%	3,000	+6.061%
2022-11-28	1.8000	1.8000	1.7000	1.7000	-5.556%	476	+2.941%
2022-11-25	1.6500	1.8000	1.6500	1.8000	+9.091%	5,622	-2.778%
2022-11-24	1.6600	1.7000	1.6500	1.6500	-2.941%	1,250	+6.061%
2022-11-23	1.7000	1.7200	1.7000	1.7000	0.000%	6,323	+2.941%
2022-11-22	1.5500	1.7000	1.5500	1.7000	-0.585%	200	+2.941%
2022-11-21	1.7100	1.7100	1.7100	1.7100	+9.615%	566	+2.339%
2022-11-16	1.5500	1.5600	1.5400	1.5600	0.000%	8,317	+12.179%
2022-11-14	1.5600	1.5600	1.5600	1.5600	+0.645%	2,653	+12.179%
2022-11-11	1.5500	1.5500	1.5500	1.5500	+16.541%	153	+12.903%
2022-11-09	1.3300	1.3300	1.3300	1.3300	+0.758%	2,520	+31.579%
2022-11-07	1.3200	1.3200	1.3200	1.3200	0.000%	3,637	+32.576%
2022-11-01	1.3200	1.3200	1.3200	1.3200	0.000%	500	+32.576%
2022-10-31	1.3300	1.3300	1.3200	1.3200	-0.752%	672	+32.576%
2022-10-28	1.3400	1.3400	1.3300	1.3300	0.000%	3,010	+31.579%
2022-10-26	1.3300	1.3300	1.3300	1.3300	-3.623%	4,908	+31.579%
2022-10-21	1.3800	1.3800	1.3800	1.3800	+2.985%	310	+26.812%
2022-10-17	1.3300	1.3400	1.3300	1.3400	+0.752%	1,210	+30.597%
2022-10-13	1.3500	1.3500	1.3300	1.3300	-1.481%	14,036	+31.579%
2022-10-12	1.3500	1.3500	1.3500	1.3500	-2.174%	5,002	+29.630%
2022-10-11	1.3500	1.3800	1.3500	1.3800	0.000%	2,722	+26.812%
2022-10-07	1.3400	1.3800	1.3400	1.3800	0.000%	319	+26.812%
2022-10-06	1.3800	1.3800	1.3800	1.3800	0.000%	135	+26.812%
2022-10-05	1.3800	1.3800	1.3800	1.3800	0.000%	5,105	+26.812%
2022-10-03	1.4100	1.4100	1.3800	1.3800	-10.968%	23,043	+26.812%
2022-09-30	1.5500	1.5500	1.5500	1.5500	+10.714%	272	+12.903%
2022-09-28	1.4100	1.4100	1.4000	1.4000	0.000%	4,019	+25.000%
2022-09-23	1.5000	1.5000	1.4000	1.4000	-14.634%	8,018	+25.000%
2022-09-22	1.6400	1.6400	1.6400	1.6400	-0.606%	523	+6.707%
2022-09-21	1.6500	1.6500	1.6500	1.6500	0.000%	273	+6.061%
2022-09-20	1.5000	1.6500	1.5000	1.6500	+13.014%	7,746	+6.061%
2022-09-19	1.4500	1.4600	1.4500	1.4600	+4.286%	2,412	+19.863%
2022-09-14	1.4000	1.4000	1.4000	1.4000	-10.256%	2,119	+25.000%
2022-09-12	1.4200	1.5600	1.4000	1.5600	+12.230%	4,975	+12.179%
2022-09-09	1.3900	1.3900	1.3900	1.3900	+10.317%	4,000	+25.899%
2022-09-06	1.2400	1.2600	1.2400	1.2600	+0.800%	6,313	+38.889%
2022-09-02	1.1600	1.2800	1.1600	1.2500	+12.613%	3,534	+40.000%
2022-09-01	1.1000	1.1900	1.1000	1.1100	+0.909%	14,900	+57.658%
2022-08-31	1.1500	1.1500	1.1000	1.1000	-4.348%	8,786	+59.091%
2022-08-30	1.1500	1.1500	1.1500	1.1500	0.000%	1,363	+52.174%
2022-08-29	1.1500	1.1500	1.1500	1.1500	+4.545%	929	+52.174%
2022-08-26	1.1000	1.1000	1.1000	1.1000	+0.917%	4,822	+59.091%
2022-08-25	1.0900	1.0900	1.0500	1.0900	+2.830%	7,018	+60.550%
2022-08-24	1.0900	1.1000	1.0500	1.0600	+17.778%	32,186	+65.094%
2022-08-23	0.9600	0.9600	0.9000	0.9000	-6.250%	8,000	+94.444%
2022-08-15	0.9600	0.9600	0.9600	0.9600	0.000%	540	+82.292%
2022-08-11	0.9600	0.9600	0.9600	0.9600	+5.495%	500	+82.292%
2022-08-10	0.9200	0.9200	0.9100	0.9100	-6.186%	5,322	+92.308%
2022-08-09	0.9700	0.9700	0.9700	0.9700	+7.778%	1,500	+80.412%
2022-08-08	0.9000	0.9000	0.9000	0.9000	-7.216%	602	+94.444%
2022-07-20	0.9700	0.9700	0.9700	0.9700	+5.435%	608	+80.412%
2022-07-13	0.9200	0.9200	0.9200	0.9200	0.000%	2,000	+90.217%
2022-07-12	0.9000	0.9200	0.9000	0.9200	-6.122%	25,753	+90.217%
2022-07-11	0.9600	0.9800	0.9600	0.9800	+8.889%	13,500	+78.571%
2022-07-08	0.9000	0.9000	0.9000	0.9000	0.000%	4,500	+94.444%
2022-07-05	0.9000	0.9000	0.9000	0.9000	0.000%	3,166	+94.444%
2022-06-28	0.9000	0.9000	0.9000	0.9000	+1.124%	5,030	+94.444%
2022-06-27	0.9000	0.9000	0.8900	0.8900	-9.184%	2,600	+96.629%
2022-06-23	0.9800	0.9800	0.9800	0.9800	+7.692%	500	+78.571%
2022-06-22	0.9000	0.9100	0.9000	0.9100	0.000%	18,500	+92.308%
2022-06-21	0.9000	0.9100	0.8900	0.9100	+2.247%	11,000	+92.308%
2022-06-07	0.8900	0.8900	0.8900	0.8900	-10.101%	1,000	+96.629%
2022-06-03	0.9900	0.9900	0.9900	0.9900	-1.000%	152	+76.768%
2022-06-01	1.0000	1.0000	1.0000	1.0000	+1.010%	4,000	+75.000%
2022-05-31	0.9900	0.9900	0.9900	0.9900	-1.000%	10,073	+76.768%
2022-05-26	0.9700	1.0000	0.9700	1.0000	+2.041%	5,003	+75.000%
2022-05-17	0.9800	0.9800	0.9800	0.9800	+11.364%	1,000	+78.571%
2022-05-12	0.8800	0.8800	0.8800	0.8800	0.000%	4,000	+98.864%
2022-05-11	0.8800	0.8800	0.8800	0.8800	0.000%	1,000	+98.864%
2022-05-10	0.8800	0.8800	0.8800	0.8800	0.000%	5,518	+98.864%
2022-05-09	0.9200	0.9400	0.8800	0.8800	-6.383%	24,620	+98.864%
2022-05-05	0.9400	0.9400	0.9400	0.9400	0.000%	8,000	+86.170%
2022-05-02	0.9600	0.9600	0.9400	0.9400	-5.051%	23,500	+86.170%
2022-04-29	0.9900	0.9900	0.9900	0.9900	-1.000%	195	+76.768%
2022-04-28	1.0000	1.0000	1.0000	1.0000	+4.167%	500	+75.000%
2022-04-27	0.9700	0.9700	0.9600	0.9600	-1.031%	5,500	+82.292%
2022-04-26	0.9700	0.9700	0.9700	0.9700	0.000%	1,501	+80.412%
2022-04-25	1.0000	1.0000	0.9700	0.9700	0.000%	1,773	+80.412%
2022-04-22	0.9700	0.9700	0.9700	0.9700	0.000%	2,950	+80.412%
2022-04-20	0.9700	0.9700	0.9700	0.9700	-1.020%	1,000	+80.412%
2022-04-19	0.9800	0.9800	0.9800	0.9800	0.000%	3,500	+78.571%
2022-04-18	0.9900	0.9900	0.9800	0.9800	0.000%	3,601	+78.571%
2022-04-13	0.9800	0.9800	0.9800	0.9800	0.000%	5,554	+78.571%

.dark-mode .RgVMnC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RgVMnC{ color: #333333; background-color: white; border: 2px solid #333333; }FBFFAB-FORM INDUSTRIES LTDstock CVE

FBF
FAB-FORM INDUSTRIES LTD
stock CVE