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 (%)
Jun 30, 2022 2.440 0 -0.12(-4.69%)
Jun 29, 2022 2.570 2.640 2.480 2.560 29,003 +0.00(+0.00%)
Jun 28, 2022 2.680 2.680 2.560 2.560 24,198 -0.12(-4.48%)
Jun 27, 2022 2.820 2.830 2.590 2.680 40,469 -0.12(-4.29%)
Jun 24, 2022 2.920 2.920 2.720 2.800 54,040 -0.13(-4.44%)
Jun 23, 2022 2.940 2.950 2.780 2.930 73,034 +0.09(+3.17%)
Jun 22, 2022 2.810 2.980 2.710 2.840 43,524 -0.09(-3.07%)
Jun 21, 2022 2.840 3.000 2.790 2.930 75,188 +0.09(+3.17%)
Jun 20, 2022 2.520 3.000 2.510 2.840 77,695 +0.24(+9.23%)
Jun 17, 2022 2.270 2.610 2.150 2.600 297,742 +0.23(+9.70%)
Jun 16, 2022 2.810 2.850 2.310 2.370 160,985 -0.52(-17.99%)
Jun 15, 2022 2.740 2.980 2.740 2.890 31,798 +0.12(+4.33%)
Jun 14, 2022 2.870 2.890 2.620 2.770 42,242 -0.25(-8.28%)
Jun 13, 2022 3.170 3.170 3.010 3.020 29,717 -0.16(-5.03%)
Jun 10, 2022 3.210 3.210 3.050 3.180 16,586 +0.01(+0.32%)
Jun 09, 2022 3.330 3.330 3.170 3.170 20,083 -0.09(-2.76%)
Jun 08, 2022 3.370 3.540 3.260 3.260 18,162 -0.14(-4.12%)
Jun 07, 2022 3.250 3.400 3.230 3.400 16,704 +0.03(+0.89%)
Jun 06, 2022 3.460 3.610 3.370 3.370 25,873 -0.24(-6.65%)
Jun 03, 2022 3.300 3.640 3.300 3.610 18,464 -0.07(-1.90%)
Jun 02, 2022 3.490 3.750 3.400 3.680 202,089 +0.19(+5.44%)
Jun 01, 2022 3.480 3.490 3.290 3.490 27,574 +0.01(+0.29%)
May 31, 2022 3.310 3.480 3.270 3.480 25,603 +0.11(+3.26%)
May 30, 2022 3.240 3.400 3.220 3.370 9,102 +0.06(+1.81%)
May 27, 2022 3.270 3.400 3.270 3.310 28,675 -0.04(-1.19%)
May 26, 2022 3.080 3.350 3.080 3.350 74,578 +0.27(+8.77%)
May 25, 2022 3.130 3.250 2.990 3.080 33,786 -0.01(-0.32%)
May 24, 2022 3.330 3.330 3.060 3.090 39,768 -0.22(-6.65%)
May 20, 2022 3.310 0 +0.04(+1.22%)
May 19, 2022 3.140 3.320 3.080 3.270 52,035 +0.03(+0.93%)
May 18, 2022 3.070 3.260 2.880 3.240 307,406 +0.18(+5.88%)
May 17, 2022 2.870 3.140 2.850 3.060 117,977 +0.24(+8.51%)
May 16, 2022 2.900 2.960 2.810 2.820 27,497 -0.08(-2.76%)
May 13, 2022 2.620 3.030 2.620 2.900 110,367 +0.24(+9.02%)
May 12, 2022 2.600 2.830 2.520 2.660 99,566 +0.14(+5.56%)
May 11, 2022 2.760 2.760 2.510 2.520 56,743 -0.15(-5.62%)
May 10, 2022 2.780 2.830 2.590 2.670 87,605 -0.04(-1.48%)
May 09, 2022 3.010 3.110 2.690 2.710 92,009 -0.34(-11.15%)
May 06, 2022 3.100 3.100 2.950 3.050 116,318 -0.07(-2.24%)
May 05, 2022 3.340 3.340 3.060 3.120 134,697 -0.25(-7.42%)
May 04, 2022 3.360 3.400 3.170 3.370 87,987 +0.05(+1.51%)
May 03, 2022 3.400 3.400 3.290 3.320 107,560 -0.08(-2.35%)
May 02, 2022 3.360 3.450 3.310 3.400 33,655 +0.04(+1.19%)
Apr 29, 2022 3.560 3.610 3.300 3.360 64,748 -0.20(-5.62%)
Apr 28, 2022 3.320 3.670 3.260 3.560 111,523 +0.33(+10.22%)
Apr 27, 2022 3.560 3.670 3.220 3.230 132,023 -0.37(-10.28%)
Apr 26, 2022 4.240 4.240 3.520 3.600 201,908 -0.67(-15.69%)
Apr 25, 2022 4.240 4.270 4.060 4.270 58,465 +0.04(+0.95%)
Apr 22, 2022 4.310 4.350 4.220 4.230 25,671 -0.14(-3.20%)
Apr 21, 2022 4.520 4.530 4.300 4.370 39,820 -0.16(-3.53%)
Apr 20, 2022 4.540 4.630 4.280 4.530 49,944 +0.09(+2.03%)
Apr 19, 2022 4.330 4.520 4.270 4.440 28,490 +0.03(+0.68%)
Apr 18, 2022 4.610 4.610 4.270 4.410 72,222 -0.21(-4.55%)
Apr 14, 2022 4.620 0 -0.16(-3.35%)
Apr 13, 2022 4.830 4.860 4.650 4.780 37,666 +0.12(+2.58%)
Apr 12, 2022 4.790 4.900 4.600 4.660 33,249 -0.08(-1.69%)
Apr 11, 2022 4.900 4.900 4.640 4.740 47,154 -0.06(-1.25%)
Apr 08, 2022 4.830 4.860 4.710 4.800 49,478 -0.08(-1.64%)
Apr 07, 2022 4.920 5.080 4.800 4.880 54,245 -0.21(-4.13%)
Apr 06, 2022 5.160 5.160 4.870 5.090 38,904 +0.02(+0.39%)
Apr 05, 2022 5.440 5.460 5.070 5.070 50,178 -0.44(-7.99%)
Apr 04, 2022 5.400 5.550 5.320 5.510 18,841 +0.19(+3.57%)
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.