Want to see TSE:FBF full AI Analyst Report?
Fab-Form (FBF) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | +0.00% | 1,510 | 1.13 |
| Oct 29, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | +3.09% | 2,718 | 2.10 |
| Oct 28, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | +0.00% | 500 | 0.38 |
| Oct 27, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | +0.00% | 2,000 | 1.55 |
| Oct 26, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.51% | 4,001 | 2.96 |
| Oct 23, 2026 | 1.00 | 1.03 | 0.96 | 1.00 | 1.00 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1.00 | 1.03 | 0.96 | 1.00 | 1.00 | +0.51% | 0 | 0.00 |
| Oct 21, 2026 | 0.99 | 1.02 | 0.96 | 0.99 | 0.99 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 0.99 | 1.02 | 0.96 | 0.99 | 0.99 | +1.02% | 0 | 0.00 |
| Oct 19, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -3.45% | 11,300 | 9.54 |
| Oct 16, 2026 | 1.02 | 1.05 | 0.98 | 1.02 | 1.02 | +3.57% | 0 | 0.00 |
| Oct 15, 2026 | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | -3.92% | 1,910 | 1.47 |
| Oct 14, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | +1.49% | 3,310 | 2.66 |
| Oct 13, 2026 | 1.01 | 1.02 | 0.99 | 1.01 | 1.01 | +1.52% | 0 | 0.00 |
| Oct 12, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | +1.02% | 4,135 | 3.37 |
| Oct 08, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | +2.08% | 1,021 | 0.81 |
| Oct 07, 2026 | 0.96 | 1.00 | 0.92 | 0.96 | 0.96 | -1.03% | 0 | 0.00 |
| Oct 06, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | +1.04% | 3,100 | 2.42 |
| Oct 05, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | +1.05% | 500 | 0.38 |
| Oct 02, 2026 | 0.95 | 0.97 | 0.93 | 0.95 | 0.95 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 0.95 | 0.97 | 0.93 | 0.95 | 0.95 | -0.52% | 0 | 0.00 |
| Sep 30, 2026 | 0.96 | 0.98 | 0.93 | 0.96 | 0.96 | +0.00% | 0 | 0.00 |
| Sep 29, 2026 | 0.96 | 0.98 | 0.93 | 0.96 | 0.96 | +0.53% | 0 | 0.00 |
| Sep 28, 2026 | 0.95 | 0.98 | 0.92 | 0.95 | 0.95 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 0.95 | 0.98 | 0.92 | 0.95 | 0.95 | +2.70% | 0 | 0.00 |
| Sep 24, 2026 | 0.93 | 0.98 | 0.87 | 0.93 | 0.93 | -0.54% | 0 | 0.00 |
| Sep 23, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | +0.00% | 5,500 | 3.73 |
| Sep 22, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | +0.00% | 1,000 | 0.69 |
| Sep 21, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.11% | 1,000 | 0.69 |
| Sep 18, 2026 | 0.95 | 0.97 | 0.93 | 0.95 | 0.95 | -0.52% | 0 | 0.00 |
| Sep 17, 2026 | 0.96 | 0.98 | 0.93 | 0.96 | 0.96 | +0.53% | 0 | 0.00 |
| Sep 16, 2026 | 0.95 | 0.97 | 0.93 | 0.95 | 0.95 | -0.52% | 0 | 0.00 |
| Sep 15, 2026 | 0.96 | 0.98 | 0.93 | 0.96 | 0.96 | +2.69% | 0 | 0.00 |
| Sep 14, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.11% | 3,500 | 1.71 |
| Sep 11, 2026 | 0.95 | 0.97 | 0.93 | 0.95 | 0.95 | +0.00% | 0 | 0.00 |
| Sep 10, 2026 | 0.95 | 0.97 | 0.93 | 0.95 | 0.95 | +0.00% | 0 | 0.00 |
| Sep 09, 2026 | 0.95 | 0.97 | 0.93 | 0.95 | 0.95 | +1.06% | 0 | 0.00 |
| Sep 08, 2026 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | -1.57% | 0 | 0.00 |
| Sep 07, 2026 | 0.96 | 0.98 | 0.93 | 0.96 | 0.96 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.96 | 0.98 | 0.93 | 0.96 | 0.96 | -2.55% | 0 | 0.00 |
| Sep 03, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | +2.62% | 1,000 | 0.45 |
| Sep 02, 2026 | 0.96 | 0.98 | 0.93 | 0.96 | 0.96 | -1.55% | 0 | 0.00 |
| Sep 01, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | 612 | 0.28 |
| Aug 31, 2026 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | +6.52% | 3,530 | 1.63 |
| Aug 28, 2026 | 0.92 | 0.95 | 0.89 | 0.92 | 0.92 | -1.08% | 0 | 0.00 |
| Aug 27, 2026 | 0.93 | 0.96 | 0.90 | 0.93 | 0.93 | +0.54% | 0 | 0.00 |
| Aug 26, 2026 | 0.93 | 0.95 | 0.90 | 0.93 | 0.93 | +1.65% | 0 | 0.00 |
| Aug 25, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | +1.11% | 1,500 | 0.67 |
| Aug 24, 2026 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -4.26% | 5,134 | 2.38 |