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 (%)
Feb 28, 2020 0.6000 0.6100 0.5200 0.5600 2,268,891 -0.02(-3.45%)
Feb 27, 2020 0.6300 0.6300 0.5300 0.5800 1,967,530 -0.07(-10.77%)
Feb 26, 2020 0.7200 0.7400 0.6500 0.6500 876,713 -0.06(-8.45%)
Feb 25, 2020 0.7800 0.8000 0.7000 0.7100 1,148,700 -0.07(-8.97%)
Feb 24, 2020 0.7900 0.8100 0.7500 0.7800 950,073 -0.05(-6.02%)
Feb 21, 2020 0.8700 0.8700 0.8100 0.8300 273,012 -0.03(-3.49%)
Feb 20, 2020 0.8600 0.8800 0.8400 0.8600 367,351 +0.01(+1.18%)
Feb 19, 2020 0.8500 0.8800 0.7900 0.8500 499,295 +0.02(+2.41%)
Feb 18, 2020 0.8900 0.8900 0.8300 0.8300 452,806 -0.06(-6.74%)
Feb 14, 2020 0.8900 0.8900 0.8900 0 +0.06(+7.23%)
Feb 13, 2020 0.8100 0.8400 0.8000 0.8300 941,138 +0.03(+3.75%)
Feb 12, 2020 0.8000 0.8300 0.7800 0.8000 1,971,395 +0.01(+1.27%)
Feb 11, 2020 0.8400 0.8400 0.7700 0.7900 2,139,710 -0.07(-8.14%)
Feb 10, 2020 0.8700 0.9100 0.8400 0.8600 790,541 +0.01(+1.18%)
Feb 07, 2020 0.9000 0.9000 0.8500 0.8500 1,575,442 -0.05(-5.56%)
Feb 06, 2020 0.9400 0.9400 0.9000 0.9000 452,195 -0.05(-5.26%)
Feb 05, 2020 0.9700 0.9900 0.9500 0.9500 273,189 -0.05(-5.00%)
Feb 04, 2020 0.9700 1.010 0.9400 1.000 266,853 +0.06(+6.38%)
Feb 03, 2020 0.9400 0.9700 0.9300 0.9400 426,803 -0.01(-1.05%)
Jan 31, 2020 1.050 1.050 0.9500 0.9500 887,008 -0.10(-9.52%)
Jan 30, 2020 1.040 1.050 1.020 1.050 290,204 +0.00(+0.00%)
Jan 29, 2020 1.100 1.100 1.050 1.050 234,575 -0.03(-2.78%)
Jan 28, 2020 1.100 1.120 1.070 1.080 313,362 -0.03(-2.70%)
Jan 27, 2020 1.090 1.130 1.010 1.110 461,474 +0.02(+1.83%)
Jan 24, 2020 1.100 1.100 1.030 1.090 458,783 +0.01(+0.93%)
Jan 23, 2020 1.180 1.180 1.050 1.080 3,165,063 -0.08(-6.90%)
Jan 22, 2020 1.160 1.220 1.140 1.160 1,223,546 +0.01(+0.87%)
Jan 21, 2020 1.100 1.160 1.100 1.150 559,933 +0.06(+5.50%)
Jan 20, 2020 1.150 1.160 1.070 1.090 559,514 -0.05(-4.39%)
Jan 17, 2020 1.050 1.200 1.020 1.140 703,600 +0.10(+9.62%)
Jan 16, 2020 1.070 1.080 1.020 1.040 585,697 -0.04(-3.70%)
Jan 15, 2020 1.050 1.080 1.030 1.080 491,474 +0.07(+6.93%)
Jan 14, 2020 1.050 1.070 1.000 1.010 405,041 -0.03(-2.88%)
Jan 13, 2020 0.9700 1.080 0.9600 1.040 672,140 +0.11(+11.83%)
Jan 10, 2020 0.9800 0.9800 0.9300 0.9300 227,402 -0.05(-5.10%)
Jan 09, 2020 0.9800 1.000 0.9300 0.9800 290,179 +0.01(+1.03%)
Jan 08, 2020 0.8700 0.9800 0.8600 0.9700 772,237 +0.12(+14.12%)
Jan 07, 2020 0.8600 0.8700 0.8200 0.8500 358,783 -0.02(-2.30%)
Jan 06, 2020 0.8800 0.9500 0.8200 0.8700 493,865 -0.01(-1.14%)
Jan 03, 2020 0.9000 0.9000 0.8800 0.8800 96,759 -0.03(-3.30%)
Jan 02, 2020 0.9000 0.9100 0.8700 0.9100 186,941 +0.01(+1.11%)
Dec 31, 2019 0.9000 0.9000 0.9000 0 +0.01(+1.12%)
Dec 30, 2019 0.8800 0.9000 0.8200 0.8900 367,323 +0.00(+0.00%)
Dec 27, 2019 0.9000 0.9000 0.8700 0.8900 242,217 -0.01(-1.11%)
Dec 24, 2019 0.9000 0.9000 0.9000 0 -0.03(-3.23%)
Dec 23, 2019 0.9100 0.9300 0.9100 0.9300 150,944 +0.01(+1.09%)
Dec 20, 2019 0.9200 0.9400 0.9200 0.9200 191,180 -0.01(-1.08%)
Dec 19, 2019 0.9100 0.9300 0.9000 0.9300 347,975 +0.01(+1.09%)
Dec 18, 2019 0.9200 0.9300 0.8900 0.9200 648,517 +0.02(+2.22%)
Dec 17, 2019 0.9300 0.9300 0.8600 0.9000 1,471,280 +0.01(+1.12%)
Dec 16, 2019 0.9000 0.9300 0.8800 0.8900 354,837 -0.01(-1.11%)
Dec 13, 2019 0.9500 1.050 0.8800 0.9000 1,682,997 +0.00(+0.00%)
Dec 12, 2019 0.8300 0.9200 0.8300 0.9000 340,005 +0.09(+11.11%)
Dec 11, 2019 0.8200 0.8200 0.8000 0.8100 133,663 -0.01(-1.22%)
Dec 10, 2019 0.8500 0.8500 0.7900 0.8200 241,745 -0.01(-1.20%)
Dec 09, 2019 0.8500 0.8700 0.8300 0.8300 179,297 -0.02(-2.35%)
Dec 06, 2019 0.8000 0.8500 0.7900 0.8500 153,220 +0.07(+8.97%)
Dec 05, 2019 0.8100 0.8200 0.7800 0.7800 187,301 -0.02(-2.50%)
Dec 04, 2019 0.8400 0.8400 0.8000 0.8000 108,419 -0.03(-3.61%)
Dec 03, 2019 0.8300 0.8900 0.8200 0.8300 209,835 +0.00(+0.00%)
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.