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 (%)
Oct 31, 2019 1.080 1.090 1.050 1.050 118,614 -0.01(-0.94%)
Oct 30, 2019 1.100 1.120 1.060 1.060 145,988 -0.02(-1.85%)
Oct 29, 2019 1.150 1.170 1.060 1.080 249,831 -0.07(-6.09%)
Oct 28, 2019 1.170 1.200 1.130 1.150 683,629 -0.05(-4.17%)
Oct 25, 2019 1.160 1.200 1.140 1.200 292,071 +0.06(+5.26%)
Oct 24, 2019 1.140 1.160 1.110 1.140 113,453 -0.02(-1.72%)
Oct 23, 2019 1.160 1.170 1.130 1.160 87,619 +0.04(+3.57%)
Oct 22, 2019 1.180 1.200 1.120 1.120 187,886 -0.06(-5.08%)
Oct 21, 2019 1.230 1.230 1.170 1.180 84,959 -0.03(-2.48%)
Oct 18, 2019 1.220 1.240 1.190 1.210 120,153 -0.01(-0.82%)
Oct 17, 2019 1.240 1.260 1.170 1.220 178,677 +0.02(+1.67%)
Oct 16, 2019 1.250 1.250 1.190 1.200 146,830 -0.06(-4.76%)
Oct 15, 2019 1.110 1.280 1.110 1.260 203,260 +0.09(+7.69%)
Oct 11, 2019 1.170 1.170 1.170 0 -0.05(-4.10%)
Oct 10, 2019 1.260 1.260 1.170 1.220 235,466 -0.04(-3.17%)
Oct 09, 2019 1.210 1.270 1.190 1.260 180,629 +0.08(+6.78%)
Oct 08, 2019 1.220 1.220 1.170 1.180 134,442 -0.02(-1.67%)
Oct 07, 2019 1.230 1.230 1.170 1.200 226,430 +0.00(+0.00%)
Oct 04, 2019 1.310 1.310 1.200 1.200 118,234 -0.06(-4.76%)
Oct 03, 2019 1.250 1.310 1.230 1.260 231,548 +0.04(+3.28%)
Oct 02, 2019 1.100 1.240 1.050 1.220 595,579 +0.06(+5.17%)
Oct 01, 2019 1.170 1.200 1.150 1.160 224,681 -0.03(-2.52%)
Sep 30, 2019 1.290 1.290 1.110 1.190 563,820 -0.08(-6.30%)
Sep 27, 2019 1.290 1.310 1.240 1.270 356,663 -0.01(-0.78%)
Sep 26, 2019 1.300 1.320 1.250 1.280 284,122 -0.02(-1.54%)
Sep 25, 2019 1.350 1.370 1.230 1.300 388,619 -0.03(-2.26%)
Sep 24, 2019 1.430 1.430 1.310 1.330 568,445 -0.10(-6.99%)
Sep 23, 2019 1.420 1.440 1.400 1.430 238,990 +0.04(+2.88%)
Sep 20, 2019 1.510 1.510 1.380 1.390 859,841 -0.13(-8.55%)
Sep 19, 2019 1.600 1.600 1.490 1.520 446,969 -0.06(-3.80%)
Sep 18, 2019 1.610 1.620 1.550 1.580 645,667 -0.01(-0.63%)
Sep 17, 2019 1.640 1.640 1.550 1.590 541,115 -0.01(-0.63%)
Sep 16, 2019 1.600 1.670 1.570 1.600 928,733 +0.06(+3.90%)
Sep 13, 2019 1.480 1.570 1.480 1.540 580,071 +0.04(+2.67%)
Sep 12, 2019 1.480 1.500 1.430 1.500 234,561 +0.01(+0.67%)
Sep 11, 2019 1.400 1.490 1.390 1.490 356,132 +0.08(+5.67%)
Sep 10, 2019 1.490 1.490 1.390 1.410 319,096 -0.07(-4.73%)
Sep 09, 2019 1.460 1.490 1.430 1.480 306,403 +0.02(+1.37%)
Sep 06, 2019 1.430 1.480 1.390 1.460 346,241 +0.04(+2.82%)
Sep 05, 2019 1.390 1.430 1.370 1.420 83,170 +0.04(+2.90%)
Sep 04, 2019 1.360 1.380 1.330 1.380 253,775 +0.02(+1.47%)
Sep 03, 2019 1.330 1.360 1.310 1.360 145,576 +0.05(+3.82%)
Aug 30, 2019 1.310 1.310 1.310 0 +0.01(+0.77%)
Aug 29, 2019 1.210 1.320 1.210 1.300 299,178 +0.08(+6.56%)
Aug 28, 2019 1.270 1.270 1.050 1.220 335,988 -0.03(-2.40%)
Aug 27, 2019 1.330 1.330 1.210 1.250 231,379 -0.09(-6.72%)
Aug 26, 2019 1.360 1.360 1.230 1.340 416,600 -0.02(-1.47%)
Aug 23, 2019 1.380 1.380 1.300 1.360 324,504 -0.02(-1.45%)
Aug 22, 2019 1.370 1.400 1.350 1.380 163,621 +0.00(+0.00%)
Aug 21, 2019 1.430 1.430 1.360 1.380 98,027 -0.03(-2.13%)
Aug 20, 2019 1.420 1.430 1.400 1.410 125,997 +0.00(+0.00%)
Aug 19, 2019 1.450 1.470 1.400 1.410 220,363 -0.01(-0.70%)
Aug 16, 2019 1.400 1.440 1.380 1.420 221,982 +0.05(+3.65%)
Aug 15, 2019 1.440 1.440 1.320 1.370 392,634 -0.09(-6.16%)
Aug 14, 2019 1.480 1.490 1.440 1.460 299,911 -0.03(-2.01%)
Aug 13, 2019 1.500 1.530 1.440 1.490 561,506 +0.03(+2.05%)
Aug 12, 2019 1.410 1.500 1.400 1.460 763,914 +0.07(+5.04%)
Aug 09, 2019 1.390 1.400 1.350 1.390 208,659 +0.01(+0.72%)
Aug 08, 2019 1.410 1.430 1.340 1.380 326,531 -0.01(-0.72%)
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.