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

Fire & Flower Holdings Corp (TSX: FAF )

N/A 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 (%)
Nov 29, 2019 0.9100 0.9200 0.8800 0.9200 95,789 +0.01(+1.10%)
Nov 28, 2019 0.9100 0.9100 0.8800 0.9100 78,434 +0.00(+0.00%)
Nov 27, 2019 0.8700 0.9100 0.8300 0.9100 369,968 +0.03(+3.41%)
Nov 26, 2019 0.9400 0.9400 0.8500 0.8800 402,544 -0.05(-5.38%)
Nov 25, 2019 0.9500 0.9700 0.9200 0.9300 209,947 -0.03(-3.12%)
Nov 22, 2019 1.050 1.050 0.9500 0.9600 314,363 -0.05(-4.95%)
Nov 21, 2019 1.050 1.090 1.000 1.010 2,475,305 -0.01(-0.98%)
Nov 20, 2019 0.9600 1.050 0.9600 1.020 904,107 +0.13(+14.61%)
Nov 19, 2019 0.8200 0.9100 0.7800 0.8900 225,729 +0.08(+9.88%)
Nov 18, 2019 0.7900 0.8200 0.7800 0.8100 362,131 +0.03(+3.85%)
Nov 15, 2019 0.7800 0.8000 0.7500 0.7800 349,495 -0.02(-2.50%)
Nov 14, 2019 0.8000 0.8300 0.7500 0.8000 622,488 -0.05(-5.88%)
Nov 13, 2019 0.9200 0.9200 0.8500 0.8500 302,365 -0.08(-8.60%)
Nov 12, 2019 0.9700 0.9700 0.8900 0.9300 513,971 -0.03(-3.12%)
Nov 11, 2019 1.010 1.010 0.9500 0.9600 142,882 -0.07(-6.80%)
Nov 08, 2019 0.9600 1.030 0.9400 1.030 329,029 +0.07(+7.29%)
Nov 07, 2019 1.040 1.040 0.9600 0.9600 273,873 -0.04(-4.00%)
Nov 06, 2019 0.9900 1.000 0.9200 1.000 654,776 +0.01(+1.01%)
Nov 05, 2019 1.000 1.010 0.9800 0.9900 267,375 -0.02(-1.98%)
Nov 04, 2019 1.050 1.050 1.010 1.010 126,606 -0.01(-0.98%)
Nov 01, 2019 1.080 1.080 1.020 1.020 298,901 -0.03(-2.86%)
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%)
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.