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 (%)
Mar 31, 2020 0.4700 0.4700 0.4200 0.4200 351,330 -0.02(-4.55%)
Mar 30, 2020 0.4400 0.4500 0.4100 0.4400 415,150 -0.01(-2.22%)
Mar 27, 2020 0.4800 0.4800 0.4300 0.4500 530,502 -0.02(-4.26%)
Mar 26, 2020 0.4300 0.5200 0.4000 0.4700 842,241 +0.05(+11.90%)
Mar 25, 2020 0.4200 0.4500 0.3900 0.4200 500,968 +0.02(+5.00%)
Mar 24, 2020 0.4000 0.4400 0.3900 0.4000 345,675 +0.03(+8.11%)
Mar 23, 2020 0.4400 0.4400 0.3600 0.3700 298,787 -0.03(-7.50%)
Mar 20, 2020 0.3900 0.4300 0.3800 0.4000 855,971 +0.04(+11.11%)
Mar 19, 2020 0.3500 0.3600 0.3200 0.3600 454,166 +0.04(+12.50%)
Mar 18, 2020 0.3600 0.3600 0.2800 0.3200 1,300,339 -0.02(-5.88%)
Mar 17, 2020 0.3900 0.3900 0.3300 0.3400 1,394,044 -0.05(-12.82%)
Mar 16, 2020 0.3600 0.4000 0.3400 0.3900 441,641 -0.05(-11.36%)
Mar 13, 2020 0.3900 0.4400 0.3700 0.4400 936,059 +0.08(+22.22%)
Mar 12, 2020 0.3300 0.4000 0.3000 0.3600 1,360,344 -0.03(-7.69%)
Mar 11, 2020 0.4600 0.4600 0.3600 0.3900 1,212,208 -0.08(-17.02%)
Mar 10, 2020 0.5400 0.5400 0.4600 0.4700 495,797 -0.03(-6.00%)
Mar 09, 2020 0.5300 0.5400 0.4600 0.5000 1,576,954 -0.07(-12.28%)
Mar 06, 2020 0.6000 0.6000 0.5500 0.5700 762,661 -0.03(-5.00%)
Mar 05, 2020 0.6300 0.6400 0.6000 0.6000 412,125 -0.02(-3.23%)
Mar 04, 2020 0.6400 0.6700 0.6100 0.6200 367,349 +0.01(+1.64%)
Mar 03, 2020 0.6900 0.6900 0.6000 0.6100 833,194 -0.03(-4.69%)
Mar 02, 2020 0.6000 0.6500 0.5800 0.6400 678,247 +0.08(+14.29%)
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%)
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.