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, 2023 1.020 1.060 1.000 1.060 45,519 +0.04(+3.92%)
Mar 30, 2023 0.9900 1.030 0.9900 1.020 22,035 +0.01(+0.99%)
Mar 29, 2023 1.000 1.020 0.9800 1.010 39,172 +0.02(+2.02%)
Mar 28, 2023 1.030 1.040 0.9900 0.9900 86,800 -0.06(-5.71%)
Mar 27, 2023 0.9800 1.050 0.9800 1.050 73,882 +0.04(+3.96%)
Mar 24, 2023 0.9900 1.010 0.9700 1.010 28,747 +0.02(+2.02%)
Mar 23, 2023 1.020 1.030 0.9900 0.9900 72,776 -0.03(-2.94%)
Mar 22, 2023 1.060 1.060 1.010 1.020 58,848 -0.06(-5.56%)
Mar 21, 2023 1.050 1.090 1.000 1.080 51,791 +0.09(+9.09%)
Mar 20, 2023 1.160 1.160 0.9900 0.9900 175,960 -0.08(-7.48%)
Mar 17, 2023 1.180 1.180 1.070 1.070 82,602 -0.08(-6.96%)
Mar 16, 2023 1.140 1.160 1.090 1.150 34,134 +0.03(+2.68%)
Mar 15, 2023 1.160 1.160 1.100 1.120 19,753 -0.04(-3.45%)
Mar 14, 2023 1.120 1.200 1.120 1.160 42,220 +0.01(+0.87%)
Mar 13, 2023 1.230 1.230 1.150 1.150 34,889 -0.11(-8.73%)
Mar 10, 2023 1.230 1.260 1.170 1.260 15,559 +0.04(+3.28%)
Mar 09, 2023 1.200 1.250 1.200 1.220 22,390 +0.04(+3.39%)
Mar 08, 2023 1.170 1.200 1.170 1.180 6,980 +0.01(+0.85%)
Mar 07, 2023 1.190 1.220 1.170 1.170 11,695 -0.06(-4.88%)
Mar 06, 2023 1.190 1.270 1.160 1.230 67,341 +0.03(+2.50%)
Mar 03, 2023 1.180 1.200 1.180 1.200 15,522 +0.03(+2.56%)
Mar 02, 2023 1.210 1.220 1.170 1.170 3,268 -0.02(-1.68%)
Mar 01, 2023 1.150 1.230 1.130 1.190 40,560 +0.02(+1.71%)
Feb 28, 2023 1.140 1.200 1.140 1.170 27,081 +0.05(+4.46%)
Feb 27, 2023 1.190 1.200 1.120 1.120 49,251 -0.05(-4.27%)
Feb 24, 2023 1.220 1.230 1.160 1.170 63,875 -0.01(-0.85%)
Feb 23, 2023 1.240 1.260 1.180 1.180 61,567 -0.06(-4.84%)
Feb 22, 2023 1.310 1.310 1.200 1.240 62,713 +0.04(+3.33%)
Feb 21, 2023 1.310 1.320 1.200 1.200 63,180 -0.09(-6.98%)
Feb 17, 2023 1.290 0 -0.02(-1.53%)
Feb 16, 2023 1.380 1.380 1.310 1.310 26,850 -0.13(-9.03%)
Feb 15, 2023 1.280 1.440 1.260 1.440 29,425 +0.15(+11.63%)
Feb 14, 2023 1.290 1.290 1.200 1.290 25,880 +0.08(+6.61%)
Feb 13, 2023 1.240 1.290 1.210 1.210 40,206 +0.00(+0.00%)
Feb 10, 2023 1.320 1.430 1.200 1.210 123,594 -0.13(-9.70%)
Feb 09, 2023 1.450 1.480 1.310 1.340 70,963 -0.08(-5.63%)
Feb 08, 2023 1.470 1.490 1.420 1.420 9,900 +0.00(+0.00%)
Feb 07, 2023 1.440 1.500 1.410 1.420 18,601 -0.04(-2.74%)
Feb 06, 2023 1.450 1.510 1.430 1.460 16,700 +0.01(+0.69%)
Feb 03, 2023 1.450 1.520 1.440 1.450 14,002 -0.03(-2.03%)
Feb 02, 2023 1.480 1.540 1.420 1.480 34,290 +0.00(+0.00%)
Feb 01, 2023 1.520 1.520 1.440 1.480 43,450 -0.04(-2.63%)
Jan 31, 2023 1.430 1.530 1.330 1.520 79,923 +0.09(+6.29%)
Jan 30, 2023 1.290 1.430 1.290 1.430 47,641 +0.02(+1.42%)
Jan 27, 2023 1.250 1.420 1.250 1.410 81,520 +0.15(+11.90%)
Jan 26, 2023 1.270 1.310 1.250 1.260 67,560 +0.04(+3.28%)
Jan 25, 2023 1.210 1.250 1.210 1.220 14,600 +0.01(+0.83%)
Jan 24, 2023 1.250 1.270 1.210 1.210 32,508 -0.03(-2.42%)
Jan 23, 2023 1.280 1.280 1.210 1.240 32,248 +0.00(+0.00%)
Jan 20, 2023 1.280 1.300 1.210 1.240 51,679 +0.01(+0.81%)
Jan 19, 2023 1.200 1.300 1.200 1.230 34,326 +0.00(+0.00%)
Jan 18, 2023 1.410 1.410 1.220 1.230 58,849 -0.15(-10.87%)
Jan 17, 2023 1.490 1.490 1.310 1.380 57,530 -0.05(-3.50%)
Jan 16, 2023 1.400 1.510 1.400 1.430 25,001 -0.03(-2.05%)
Jan 13, 2023 1.350 1.500 1.330 1.460 56,470 +0.11(+8.15%)
Jan 12, 2023 1.410 1.420 1.300 1.350 50,300 -0.03(-2.17%)
Jan 11, 2023 1.360 1.390 1.340 1.380 23,348 +0.00(+0.00%)
Jan 10, 2023 1.430 1.460 1.370 1.380 15,866 -0.07(-4.83%)
Jan 09, 2023 1.370 1.590 1.340 1.450 72,253 +0.15(+11.54%)
Jan 06, 2023 1.150 1.320 1.150 1.300 50,877 +0.16(+14.04%)
Jan 05, 2023 1.200 1.200 1.140 1.140 17,523 -0.05(-4.20%)
Jan 04, 2023 1.140 1.200 1.110 1.190 56,972 +0.05(+4.39%)
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.