Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fire & Flower Holdings Corp (TSX: FAF )

0.2900 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 5, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 0.8100 0.8100 0.7700 0.8000 627,620 +0.00(+0.00%)
Jan 28, 2021 0.8200 0.8300 0.7800 0.8000 973,563 -0.01(-1.23%)
Jan 27, 2021 0.8500 0.8600 0.8100 0.8100 1,749,827 -0.04(-4.71%)
Jan 26, 2021 0.8500 0.8700 0.8400 0.8500 725,704 -0.01(-1.16%)
Jan 25, 2021 0.8900 0.9000 0.8500 0.8600 1,339,960 -0.04(-4.44%)
Jan 22, 2021 0.8800 0.9000 0.8700 0.9000 767,231 +0.01(+1.12%)
Jan 21, 2021 0.8500 0.8900 0.8400 0.8900 1,474,344 +0.05(+5.95%)
Jan 20, 2021 0.8400 0.8500 0.8300 0.8400 645,332 +0.00(+0.00%)
Jan 19, 2021 0.8300 0.8500 0.8300 0.8400 1,803,291 +0.01(+1.20%)
Jan 18, 2021 0.8600 0.8600 0.8200 0.8300 1,417,836 -0.03(-3.49%)
Jan 15, 2021 0.8800 0.9200 0.8400 0.8600 3,681,330 -0.02(-2.27%)
Jan 14, 2021 0.8700 0.8800 0.8500 0.8800 825,725 +0.02(+2.33%)
Jan 13, 2021 0.8600 0.8700 0.8300 0.8600 1,169,637 +0.00(+0.00%)
Jan 12, 2021 0.8800 0.8800 0.8400 0.8600 494,382 -0.03(-3.37%)
Jan 11, 2021 0.8800 0.8900 0.8600 0.8900 803,403 +0.02(+2.30%)
Jan 08, 2021 0.9000 0.9000 0.8600 0.8700 1,317,731 -0.03(-3.33%)
Jan 07, 2021 0.8900 0.9100 0.8600 0.9000 1,318,049 +0.02(+2.27%)
Jan 06, 2021 0.8500 0.9000 0.8400 0.8800 1,595,229 +0.03(+3.53%)
Jan 05, 2021 0.8300 0.8500 0.8100 0.8500 475,761 +0.02(+2.41%)
Jan 04, 2021 0.8700 0.8800 0.8300 0.8300 404,895 -0.04(-4.60%)
Dec 31, 2020 0.8700 0.8700 0.8700 0 +0.01(+1.16%)
Dec 30, 2020 0.8700 0.8700 0.8400 0.8600 759,672 +0.00(+0.00%)
Dec 29, 2020 0.8800 0.9100 0.8600 0.8600 775,679 -0.02(-2.27%)
Dec 24, 2020 0.8800 0.8800 0.8800 0 -0.03(-3.30%)
Dec 23, 2020 0.9000 0.9300 0.9000 0.9100 337,978 +0.00(+0.00%)
Dec 22, 2020 0.8900 0.9200 0.8900 0.9100 328,410 -0.01(-1.09%)
Dec 21, 2020 0.9100 0.9200 0.8500 0.9200 540,968 +0.02(+2.22%)
Dec 18, 2020 0.9000 0.9200 0.9000 0.9000 348,591 -0.03(-3.23%)
Dec 17, 2020 0.9300 0.9300 0.9000 0.9300 401,694 +0.02(+2.20%)
Dec 16, 2020 0.9100 0.9500 0.9000 0.9100 894,374 +0.01(+1.11%)
Dec 15, 2020 0.8900 0.9200 0.8900 0.9000 815,351 +0.02(+2.27%)
Dec 14, 2020 0.8500 0.8800 0.8400 0.8800 443,314 +0.02(+2.33%)
Dec 11, 2020 0.8200 0.8600 0.8100 0.8600 650,837 +0.05(+6.17%)
Dec 10, 2020 0.8100 0.8300 0.8000 0.8100 229,729 -0.01(-1.22%)
Dec 09, 2020 0.8300 0.8300 0.8200 0.8200 173,491 -0.02(-2.38%)
Dec 08, 2020 0.8400 0.8400 0.8200 0.8400 350,077 +0.00(+0.00%)
Dec 07, 2020 0.8400 0.8600 0.8300 0.8400 502,360 -0.02(-2.33%)
Dec 04, 2020 0.8500 0.8600 0.8200 0.8600 430,770 +0.02(+2.38%)
Dec 03, 2020 0.8500 0.8900 0.8200 0.8400 687,119 -0.02(-2.33%)
Dec 02, 2020 0.8200 0.8600 0.8100 0.8600 482,456 +0.04(+4.88%)
Dec 01, 2020 0.8600 0.8600 0.8200 0.8200 367,307 -0.03(-3.53%)
Nov 30, 2020 0.8600 0.8600 0.8200 0.8500 538,307 +0.02(+2.41%)
Nov 27, 2020 0.8300 0.8400 0.8100 0.8300 233,414 +0.01(+1.22%)
Nov 26, 2020 0.8300 0.8400 0.8100 0.8200 108,626 +0.00(+0.00%)
Nov 25, 2020 0.8400 0.8500 0.8100 0.8200 266,751 -0.01(-1.20%)
Nov 24, 2020 0.8400 0.8500 0.8100 0.8300 399,491 -0.01(-1.19%)
Nov 23, 2020 0.7900 0.8400 0.7800 0.8400 509,612 +0.08(+10.53%)
Nov 20, 2020 0.8400 0.8400 0.7600 0.7600 956,332 -0.04(-5.00%)
Nov 19, 2020 0.8400 0.8500 0.8000 0.8000 229,951 -0.04(-4.76%)
Nov 18, 2020 0.8500 0.8500 0.8300 0.8400 76,488 -0.01(-1.18%)
Nov 17, 2020 0.8200 0.8500 0.8100 0.8500 187,273 +0.03(+3.66%)
Nov 16, 2020 0.8100 0.8200 0.8000 0.8200 126,143 +0.00(+0.00%)
Nov 13, 2020 0.8600 0.8600 0.8100 0.8200 729,735 -0.04(-4.65%)
Nov 12, 2020 0.8400 0.8700 0.8400 0.8600 73,529 +0.00(+0.00%)
Nov 11, 2020 0.8800 0.8800 0.8500 0.8600 104,694 -0.03(-3.37%)
Nov 10, 2020 0.8800 0.9000 0.8500 0.8900 172,945 +0.03(+3.49%)
Nov 09, 2020 0.9200 0.9300 0.8600 0.8600 476,908 -0.01(-1.15%)
Nov 06, 2020 0.8400 0.9000 0.8300 0.8700 755,104 +0.05(+6.10%)
Nov 05, 2020 0.8100 0.8400 0.8000 0.8200 253,253 +0.02(+2.50%)
Nov 04, 2020 0.7900 0.8100 0.7900 0.8000 149,352 +0.00(+0.00%)
Nov 03, 2020 0.8000 0.8000 0.7700 0.8000 202,212 +0.03(+3.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.