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 (%)
Apr 30, 2021 1.120 1.120 1.090 1.110 350,591 +0.00(+0.00%)
Apr 29, 2021 1.140 1.140 1.060 1.110 1,062,401 -0.01(-0.89%)
Apr 28, 2021 1.080 1.130 1.050 1.120 1,374,863 +0.08(+7.69%)
Apr 27, 2021 1.100 1.120 1.040 1.040 1,289,127 +0.01(+0.97%)
Apr 26, 2021 1.050 1.050 1.020 1.030 842,470 +0.01(+0.98%)
Apr 23, 2021 1.000 1.040 1.000 1.020 516,679 +0.03(+3.03%)
Apr 22, 2021 1.030 1.040 0.9900 0.9900 616,313 +0.00(+0.00%)
Apr 21, 2021 1.030 1.030 0.9800 0.9900 384,695 +0.01(+1.02%)
Apr 20, 2021 1.080 1.080 0.9700 0.9800 906,264 -0.07(-6.67%)
Apr 19, 2021 1.100 1.100 1.020 1.050 880,620 -0.05(-4.55%)
Apr 16, 2021 1.130 1.130 1.080 1.100 682,175 -0.01(-0.90%)
Apr 15, 2021 1.120 1.130 1.100 1.110 406,794 -0.01(-0.89%)
Apr 14, 2021 1.130 1.160 1.100 1.120 336,460 -0.04(-3.45%)
Apr 13, 2021 1.190 1.190 1.090 1.160 920,895 -0.02(-1.69%)
Apr 12, 2021 1.240 1.250 1.160 1.180 698,299 -0.06(-4.84%)
Apr 09, 2021 1.120 1.270 1.090 1.240 2,359,606 +0.12(+10.71%)
Apr 08, 2021 1.130 1.130 1.110 1.120 206,312 +0.02(+1.82%)
Apr 07, 2021 1.140 1.140 1.100 1.100 313,716 -0.03(-2.65%)
Apr 06, 2021 1.150 1.150 1.120 1.130 308,507 -0.01(-0.88%)
Apr 05, 2021 1.150 1.160 1.120 1.140 424,947 +0.00(+0.00%)
Apr 01, 2021 1.140 1.140 1.140 0 +0.05(+4.59%)
Mar 31, 2021 1.090 1.110 1.080 1.090 358,400 +0.02(+1.87%)
Mar 30, 2021 1.100 1.100 1.040 1.070 399,005 +0.00(+0.00%)
Mar 29, 2021 1.160 1.160 1.060 1.070 592,809 -0.04(-3.60%)
Mar 26, 2021 1.160 1.160 1.110 1.110 377,915 -0.03(-2.63%)
Mar 25, 2021 1.150 1.160 1.100 1.140 981,130 -0.01(-0.87%)
Mar 24, 2021 1.210 1.210 1.150 1.150 735,662 -0.04(-3.36%)
Mar 23, 2021 1.210 1.270 1.170 1.190 1,181,776 -0.05(-4.03%)
Mar 22, 2021 1.210 1.250 1.200 1.240 558,208 +0.00(+0.00%)
Mar 19, 2021 1.220 1.250 1.220 1.240 907,286 +0.01(+0.81%)
Mar 18, 2021 1.290 1.290 1.210 1.230 678,662 -0.06(-4.65%)
Mar 17, 2021 1.260 1.300 1.260 1.290 357,661 +0.00(+0.00%)
Mar 16, 2021 1.320 1.330 1.270 1.290 614,198 -0.04(-3.01%)
Mar 15, 2021 1.370 1.370 1.300 1.330 925,755 -0.02(-1.48%)
Mar 12, 2021 1.230 1.380 1.210 1.350 1,531,448 +0.07(+5.47%)
Mar 11, 2021 1.270 1.280 1.230 1.280 638,783 +0.03(+2.40%)
Mar 10, 2021 1.330 1.340 1.250 1.250 634,479 -0.06(-4.58%)
Mar 09, 2021 1.180 1.320 1.160 1.310 1,383,826 +0.14(+11.97%)
Mar 08, 2021 1.240 1.240 1.160 1.170 828,409 -0.07(-5.65%)
Mar 05, 2021 1.260 1.280 1.080 1.240 1,712,151 -0.03(-2.36%)
Mar 04, 2021 1.350 1.350 1.180 1.270 1,610,244 -0.09(-6.62%)
Mar 03, 2021 1.400 1.410 1.350 1.360 701,507 -0.02(-1.45%)
Mar 02, 2021 1.380 1.450 1.360 1.380 1,378,819 +0.00(+0.00%)
Mar 01, 2021 1.340 1.380 1.320 1.380 834,196 +0.08(+6.15%)
Feb 26, 2021 1.320 1.360 1.280 1.300 1,148,387 -0.05(-3.70%)
Feb 25, 2021 1.380 1.400 1.310 1.350 912,931 -0.04(-2.88%)
Feb 24, 2021 1.410 1.430 1.350 1.390 779,636 +0.00(+0.00%)
Feb 23, 2021 1.410 1.460 1.260 1.390 1,578,075 -0.06(-4.14%)
Feb 22, 2021 1.450 1.480 1.420 1.450 1,957,894 +0.06(+4.32%)
Feb 19, 2021 1.380 1.440 1.350 1.390 1,056,941 +0.04(+2.96%)
Feb 18, 2021 1.430 1.500 1.350 1.350 1,579,390 -0.03(-2.17%)
Feb 17, 2021 1.490 1.500 1.350 1.380 1,911,156 -0.07(-4.83%)
Feb 16, 2021 1.370 1.490 1.360 1.450 4,269,831 +0.19(+15.08%)
Feb 12, 2021 1.260 1.260 1.260 0 +0.08(+6.78%)
Feb 11, 2021 1.320 1.330 1.140 1.180 5,476,981 -0.15(-11.28%)
Feb 10, 2021 1.160 1.330 1.110 1.330 7,868,646 +0.23(+20.91%)
Feb 09, 2021 1.130 1.150 1.010 1.100 5,354,507 +0.03(+2.80%)
Feb 08, 2021 0.9500 1.070 0.9100 1.070 5,182,244 +0.16(+17.58%)
Feb 05, 2021 0.9000 0.9100 0.8800 0.9100 2,170,475 +0.01(+1.11%)
Feb 04, 2021 0.8600 0.9000 0.8300 0.9000 2,198,549 +0.03(+3.45%)
Feb 03, 2021 0.8200 0.8800 0.8000 0.8700 2,792,462 +0.06(+7.41%)
Feb 02, 2021 0.8000 0.8200 0.7800 0.8100 1,442,451 +0.01(+1.25%)
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.