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 (%)
Jul 30, 2021 0.9300 0.9300 0.9300 0 -0.02(-2.11%)
Jul 29, 2021 0.9500 0.9700 0.9300 0.9500 319,002 +0.00(+0.00%)
Jul 28, 2021 0.9400 0.9500 0.9200 0.9500 307,246 +0.03(+3.26%)
Jul 27, 2021 0.9600 0.9600 0.9100 0.9200 266,326 -0.03(-3.16%)
Jul 26, 2021 0.9000 0.9600 0.9000 0.9500 483,645 +0.04(+4.40%)
Jul 23, 2021 0.9400 0.9500 0.9100 0.9100 394,220 -0.03(-3.19%)
Jul 22, 2021 0.9900 1.000 0.9300 0.9400 233,208 -0.04(-4.08%)
Jul 21, 2021 0.9800 0.9800 0.9500 0.9800 117,847 +0.02(+2.08%)
Jul 20, 2021 0.9500 0.9700 0.9100 0.9600 297,766 +0.02(+2.13%)
Jul 19, 2021 0.9400 0.9700 0.8900 0.9400 815,348 -0.03(-3.09%)
Jul 16, 2021 0.9900 1.010 0.9400 0.9700 722,373 -0.02(-2.02%)
Jul 15, 2021 1.020 1.040 0.9900 0.9900 666,397 -0.03(-2.94%)
Jul 14, 2021 1.060 1.060 1.020 1.020 507,908 -0.04(-3.77%)
Jul 13, 2021 1.020 1.070 1.000 1.060 472,585 +0.05(+4.95%)
Jul 12, 2021 1.060 1.070 1.010 1.010 93,739 -0.03(-2.88%)
Jul 09, 2021 1.040 1.050 1.010 1.040 308,523 +0.02(+1.96%)
Jul 08, 2021 1.030 1.030 0.9900 1.020 503,996 +0.00(+0.00%)
Jul 07, 2021 1.050 1.050 0.9700 1.020 972,016 -0.03(-2.86%)
Jul 06, 2021 1.110 1.110 1.050 1.050 564,649 -0.04(-3.67%)
Jul 05, 2021 1.100 1.110 1.090 1.090 154,837 +0.00(+0.00%)
Jul 02, 2021 1.110 1.110 1.080 1.090 763,437 +0.00(+0.00%)
Jun 30, 2021 1.090 1.090 1.090 0 +0.02(+1.87%)
Jun 29, 2021 1.080 1.090 1.060 1.070 352,010 -0.01(-0.93%)
Jun 28, 2021 1.070 1.090 1.060 1.080 437,583 +0.02(+1.89%)
Jun 25, 2021 1.060 1.080 1.050 1.060 278,845 -0.02(-1.85%)
Jun 24, 2021 1.080 1.080 1.060 1.080 454,370 +0.00(+0.00%)
Jun 23, 2021 1.070 1.090 1.050 1.080 2,498,809 +0.04(+3.85%)
Jun 22, 2021 1.070 1.070 1.040 1.040 259,690 -0.02(-1.89%)
Jun 21, 2021 1.080 1.090 1.040 1.060 1,369,657 -0.02(-1.85%)
Jun 18, 2021 1.060 1.090 1.050 1.080 662,112 -0.01(-0.92%)
Jun 17, 2021 1.080 1.100 1.070 1.090 432,604 +0.01(+0.93%)
Jun 16, 2021 1.120 1.120 1.070 1.080 318,711 -0.02(-1.82%)
Jun 15, 2021 1.090 1.120 1.050 1.100 936,751 -0.01(-0.90%)
Jun 14, 2021 1.110 1.130 1.100 1.110 479,125 +0.03(+2.78%)
Jun 11, 2021 1.100 1.150 1.070 1.080 1,791,965 -0.02(-1.82%)
Jun 10, 2021 1.170 1.190 1.100 1.100 1,322,066 -0.07(-5.98%)
Jun 09, 2021 1.200 1.200 1.170 1.170 946,172 +0.00(+0.00%)
Jun 08, 2021 1.180 1.210 1.140 1.170 751,158 +0.01(+0.86%)
Jun 07, 2021 1.130 1.160 1.090 1.160 848,810 +0.05(+4.50%)
Jun 04, 2021 1.150 1.150 1.090 1.110 1,514,506 -0.03(-2.63%)
Jun 03, 2021 1.170 1.170 1.130 1.140 1,249,216 -0.02(-1.72%)
Jun 02, 2021 1.140 1.160 1.110 1.160 547,858 +0.03(+2.65%)
Jun 01, 2021 1.160 1.170 1.120 1.130 1,228,183 -0.01(-0.88%)
May 31, 2021 1.100 1.150 1.070 1.140 941,168 +0.06(+5.56%)
May 28, 2021 1.050 1.090 1.030 1.080 856,059 +0.03(+2.86%)
May 27, 2021 1.070 1.070 1.030 1.050 150,425 -0.02(-1.87%)
May 26, 2021 1.010 1.070 1.010 1.070 411,185 +0.05(+4.90%)
May 25, 2021 1.020 1.030 1.010 1.020 230,608 -0.01(-0.97%)
May 21, 2021 1.030 1.030 1.030 0 -0.01(-0.96%)
May 20, 2021 1.010 1.040 1.010 1.040 132,428 +0.03(+2.97%)
May 19, 2021 1.030 1.030 1.000 1.010 376,982 -0.05(-4.72%)
May 18, 2021 1.020 1.060 1.000 1.060 459,709 +0.04(+3.92%)
May 17, 2021 0.9900 1.020 0.9700 1.020 507,621 +0.02(+2.00%)
May 14, 2021 1.040 1.040 0.9700 1.000 880,685 +0.03(+3.09%)
May 13, 2021 0.9700 1.020 0.9400 0.9700 768,790 +0.00(+0.00%)
May 12, 2021 1.010 1.020 0.9700 0.9700 749,742 -0.05(-4.90%)
May 11, 2021 1.050 1.050 1.000 1.020 641,584 -0.03(-2.86%)
May 10, 2021 1.120 1.120 1.050 1.050 619,828 -0.06(-5.41%)
May 07, 2021 1.120 1.120 1.090 1.110 280,813 +0.02(+1.83%)
May 06, 2021 1.130 1.150 1.090 1.090 524,444 -0.03(-2.68%)
May 05, 2021 1.110 1.150 1.090 1.120 828,290 +0.01(+0.90%)
May 04, 2021 1.120 1.120 1.060 1.110 675,414 +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.