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, 2021 0.6200 0.6200 0.5700 0.5700 877,916 -0.05(-8.06%)
Nov 29, 2021 0.6500 0.6500 0.6200 0.6200 426,574 -0.03(-4.62%)
Nov 26, 2021 0.6500 0.6500 0.6300 0.6500 272,999 +0.00(+0.00%)
Nov 25, 2021 0.6600 0.6700 0.6500 0.6500 81,465 -0.02(-2.99%)
Nov 24, 2021 0.6700 0.7000 0.6600 0.6700 492,241 +0.00(+0.00%)
Nov 23, 2021 0.6600 0.7200 0.6500 0.6700 472,742 +0.01(+1.52%)
Nov 22, 2021 0.6600 0.6600 0.6300 0.6600 286,527 +0.00(+0.00%)
Nov 19, 2021 0.6600 0.6600 0.6400 0.6600 102,424 +0.02(+3.13%)
Nov 18, 2021 0.6600 0.6500 0.6400 0.6400 476,436 +0.00(+0.00%)
Nov 17, 2021 0.6900 0.6900 0.6400 0.6400 752,444 -0.04(-5.88%)
Nov 16, 2021 0.7100 0.7300 0.6800 0.6800 537,354 -0.04(-5.56%)
Nov 15, 2021 0.7300 0.7400 0.7100 0.7200 486,074 +0.02(+2.86%)
Nov 12, 2021 0.7300 0.7400 0.6900 0.7000 1,344,315 -0.01(-1.41%)
Nov 11, 2021 0.7300 0.7400 0.7000 0.7100 507,579 +0.00(+0.00%)
Nov 10, 2021 0.7400 0.7100 0.7100 131,897 -0.03(-4.05%)
Nov 09, 2021 0.7700 0.7700 0.7300 0.7400 233,686 -0.03(-3.90%)
Nov 08, 2021 0.7000 0.7700 0.7000 0.7700 612,498 +0.07(+10.00%)
Nov 05, 2021 0.7000 0.7100 0.6900 0.7000 552,275 +0.00(+0.00%)
Nov 04, 2021 0.7100 0.7100 0.7000 0.7000 186,466 +0.00(+0.00%)
Nov 03, 2021 0.7300 0.7300 0.7000 0.7000 1,124,294 -0.03(-4.11%)
Nov 02, 2021 0.7700 0.7700 0.7300 0.7300 194,876 -0.04(-5.19%)
Nov 01, 2021 0.7500 0.7700 0.7300 0.7700 231,181 +0.04(+5.48%)
Oct 29, 2021 0.7600 0.7600 0.7300 0.7300 329,192 -0.04(-5.19%)
Oct 28, 2021 0.7500 0.7700 0.7400 0.7700 255,705 +0.02(+2.67%)
Oct 27, 2021 0.7800 0.7800 0.7500 0.7500 360,649 -0.02(-2.60%)
Oct 26, 2021 0.7900 0.7700 463,451 -0.03(-3.75%)
Oct 25, 2021 0.8000 0.8100 0.7900 0.8000 228,506 +0.01(+1.27%)
Oct 22, 2021 0.8300 0.8300 0.7800 0.7900 385,207 -0.01(-1.25%)
Oct 21, 2021 0.8400 0.8400 0.8000 0.8000 349,702 -0.01(-1.23%)
Oct 20, 2021 0.8100 0.8300 0.8100 0.8100 190,801 -0.04(-4.71%)
Oct 19, 2021 0.8000 0.8500 0.7900 0.8500 233,208 +0.06(+7.59%)
Oct 18, 2021 0.8100 0.8100 0.7900 0.7900 147,715 -0.01(-1.25%)
Oct 15, 2021 0.8300 0.8300 0.8000 0.8000 149,229 -0.03(-3.61%)
Oct 14, 2021 0.8300 0.8300 0.8200 0.8300 116,960 +0.01(+1.22%)
Oct 13, 2021 0.8300 0.8400 0.8100 0.8200 90,361 +0.01(+1.23%)
Oct 12, 2021 0.8300 0.8500 0.8100 0.8100 273,444 -0.04(-4.71%)
Oct 08, 2021 0.8500 0.8500 0.8500 0 +0.03(+3.66%)
Oct 07, 2021 0.8200 0.8400 0.8000 0.8200 304,951 +0.00(+0.00%)
Oct 06, 2021 0.8400 0.8400 0.8100 0.8200 347,477 -0.02(-2.38%)
Oct 05, 2021 0.8100 0.8400 0.8100 0.8400 490,130 +0.06(+7.69%)
Oct 04, 2021 0.8200 0.8200 0.7700 0.7800 719,114 -0.06(-7.14%)
Oct 01, 2021 0.8300 0.8400 0.8000 0.8400 148,511 -0.01(-1.18%)
Sep 30, 2021 0.8300 0.8500 0.7900 0.8500 622,958 +0.02(+2.41%)
Sep 29, 2021 0.8600 0.8600 0.8300 0.8300 288,140 -0.02(-2.35%)
Sep 28, 2021 0.8800 0.8800 0.8500 0.8500 216,700 -0.05(-5.56%)
Sep 27, 2021 0.8700 0.9000 0.8600 0.9000 239,281 +0.03(+3.45%)
Sep 24, 2021 0.9000 0.9000 0.8600 0.8700 147,114 -0.03(-3.33%)
Sep 23, 2021 0.8800 0.9000 0.8800 0.9000 135,029 +0.01(+1.12%)
Sep 22, 2021 0.8700 0.9000 0.8600 0.8900 248,530 +0.02(+2.30%)
Sep 21, 2021 0.8700 0.8700 0.8400 0.8700 208,062 +0.03(+3.57%)
Sep 20, 2021 0.8700 0.8700 0.8300 0.8400 781,398 -0.04(-4.55%)
Sep 17, 2021 0.9000 0.9200 0.8600 0.8800 619,553 -0.02(-2.22%)
Sep 16, 2021 0.9100 0.9200 0.9000 0.9000 139,155 -0.01(-1.10%)
Sep 15, 2021 0.9100 0.9200 0.9000 0.9100 232,652 +0.01(+1.11%)
Sep 14, 2021 0.9400 0.9500 0.9000 0.9000 739,365 -0.02(-2.17%)
Sep 13, 2021 0.9300 0.9400 0.9200 0.9200 155,459 -0.02(-2.13%)
Sep 10, 2021 0.9200 0.9400 0.9100 0.9400 547,912 +0.01(+1.08%)
Sep 09, 2021 0.9200 0.9300 0.9100 0.9300 276,675 +0.03(+3.33%)
Sep 08, 2021 0.9400 0.9400 0.9000 0.9000 387,079 -0.03(-3.23%)
Sep 07, 2021 0.9200 0.9500 0.9200 0.9300 364,791 +0.02(+2.20%)
Sep 03, 2021 0.9100 0.9100 0.9100 0 -0.02(-2.15%)
Sep 02, 2021 0.9200 0.9300 0.9100 0.9300 127,422 +0.02(+2.20%)
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.