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 (%)
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%)
Nov 02, 2020 0.8000 0.8000 0.7600 0.7700 671,943 +0.03(+4.05%)
Oct 30, 2020 0.7700 0.7700 0.7400 0.7400 100,916 -0.03(-3.90%)
Oct 29, 2020 0.7600 0.7900 0.7400 0.7700 256,281 +0.01(+1.32%)
Oct 28, 2020 0.8000 0.8000 0.7600 0.7600 147,601 -0.06(-7.32%)
Oct 27, 2020 0.8000 0.8500 0.7900 0.8200 171,067 +0.03(+3.80%)
Oct 26, 2020 0.8300 0.8400 0.7900 0.7900 154,318 -0.05(-5.95%)
Oct 23, 2020 0.8100 0.8400 0.8100 0.8400 197,679 +0.03(+3.70%)
Oct 22, 2020 0.8100 0.8100 0.8000 0.8100 85,298 +0.00(+0.00%)
Oct 21, 2020 0.8300 0.8300 0.7900 0.8100 198,351 -0.02(-2.41%)
Oct 20, 2020 0.8200 0.8400 0.8200 0.8300 90,633 +0.02(+2.47%)
Oct 19, 2020 0.8600 0.8600 0.8100 0.8100 404,269 -0.04(-4.71%)
Oct 16, 2020 0.8400 0.8500 0.8300 0.8500 426,995 +0.02(+2.41%)
Oct 15, 2020 0.8300 0.8400 0.8100 0.8300 633,727 +0.01(+1.22%)
Oct 14, 2020 0.8400 0.8400 0.8000 0.8200 87,820 +0.00(+0.00%)
Oct 13, 2020 0.8600 0.8600 0.8200 0.8200 206,197 -0.01(-1.20%)
Oct 09, 2020 0.8300 0.8300 0.8300 0 +0.02(+2.47%)
Oct 08, 2020 0.7800 0.8400 0.7700 0.8100 407,053 +0.04(+5.19%)
Oct 07, 2020 0.7600 0.7800 0.7500 0.7700 184,337 +0.02(+2.67%)
Oct 06, 2020 0.8000 0.8000 0.7500 0.7500 116,447 -0.03(-3.85%)
Oct 05, 2020 0.7600 0.7800 0.7500 0.7800 211,272 +0.02(+2.63%)
Oct 02, 2020 0.7200 0.7600 0.7200 0.7600 423,679 +0.00(+0.00%)
Oct 01, 2020 0.7300 0.7700 0.7300 0.7600 158,922 +0.03(+4.11%)
Sep 30, 2020 0.7600 0.7600 0.7200 0.7300 161,620 -0.01(-1.35%)
Sep 29, 2020 0.7700 0.7700 0.7200 0.7400 110,101 -0.02(-2.63%)
Sep 28, 2020 0.7500 0.7700 0.7400 0.7600 126,177 +0.01(+1.33%)
Sep 25, 2020 0.7500 0.7800 0.7100 0.7500 385,252 -0.02(-2.60%)
Sep 24, 2020 0.7900 0.7900 0.7600 0.7700 189,270 +0.01(+1.32%)
Sep 23, 2020 0.8400 0.8400 0.7600 0.7600 294,705 -0.04(-5.00%)
Sep 22, 2020 0.8000 0.8100 0.7900 0.8000 281,914 +0.02(+2.56%)
Sep 21, 2020 0.8200 0.8200 0.7700 0.7800 604,794 -0.06(-7.14%)
Sep 18, 2020 0.8200 0.8400 0.8000 0.8400 247,138 +0.01(+1.20%)
Sep 17, 2020 0.8500 0.8600 0.8200 0.8300 272,082 -0.01(-1.19%)
Sep 16, 2020 0.8600 0.8700 0.8000 0.8400 512,233 -0.04(-4.55%)
Sep 15, 2020 0.9400 0.9500 0.8500 0.8800 714,955 -0.03(-3.30%)
Sep 14, 2020 0.8900 0.9500 0.8800 0.9100 538,101 +0.04(+4.60%)
Sep 11, 2020 0.8300 0.8700 0.8200 0.8700 235,318 +0.04(+4.82%)
Sep 10, 2020 0.8400 0.8600 0.8200 0.8300 163,152 +0.00(+0.00%)
Sep 09, 2020 0.8200 0.8500 0.8200 0.8300 154,429 -0.01(-1.19%)
Sep 08, 2020 0.8400 0.8400 0.8000 0.8400 173,950 -0.03(-3.45%)
Sep 04, 2020 0.8700 0.8700 0.8700 0 +0.01(+1.16%)
Sep 03, 2020 0.9000 0.9000 0.8600 0.8600 269,137 -0.04(-4.44%)
Sep 02, 2020 0.8700 0.9000 0.8700 0.9000 249,339 +0.03(+3.45%)
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.