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 (%)
Aug 31, 2021 0.9200 0.9400 0.9000 0.9400 208,878 +0.03(+3.30%)
Aug 30, 2021 0.9200 0.9300 0.9100 0.9100 82,431 -0.03(-3.19%)
Aug 27, 2021 0.9300 0.9400 0.9100 0.9400 179,775 +0.04(+4.44%)
Aug 26, 2021 0.9300 0.9300 0.9000 0.9000 183,133 +0.00(+0.00%)
Aug 25, 2021 0.9300 0.9300 0.9000 0.9000 139,584 -0.02(-2.17%)
Aug 24, 2021 0.9200 0.9200 0.8900 0.9200 707,527 +0.02(+2.22%)
Aug 23, 2021 0.9200 0.9400 0.9000 0.9000 542,621 -0.01(-1.10%)
Aug 20, 2021 0.9400 0.9400 0.9100 0.9100 248,600 -0.01(-1.09%)
Aug 19, 2021 0.9200 0.9500 0.9100 0.9200 182,887 -0.01(-1.08%)
Aug 18, 2021 0.9400 0.9400 0.9200 0.9300 211,621 -0.01(-1.06%)
Aug 17, 2021 0.9600 0.9600 0.9100 0.9400 429,487 +0.00(+0.00%)
Aug 16, 2021 1.000 1.000 0.9400 0.9400 531,304 -0.09(-8.74%)
Aug 13, 2021 1.020 1.030 0.9500 1.030 1,199,262 +0.01(+0.98%)
Aug 12, 2021 0.9500 1.020 0.9300 1.020 472,517 +0.09(+9.68%)
Aug 11, 2021 0.9600 0.9600 0.9200 0.9300 183,812 -0.01(-1.06%)
Aug 10, 2021 0.9300 0.9600 0.9300 0.9400 169,030 +0.01(+1.08%)
Aug 09, 2021 0.9100 0.9600 0.9000 0.9300 268,863 +0.01(+1.09%)
Aug 06, 2021 0.9600 0.9900 0.9100 0.9200 289,227 -0.06(-6.12%)
Aug 05, 2021 0.8900 0.9800 0.8900 0.9800 471,994 +0.07(+7.69%)
Aug 04, 2021 0.9300 0.9400 0.8900 0.9100 351,288 -0.01(-1.09%)
Aug 03, 2021 0.9400 0.9400 0.9200 0.9200 188,103 -0.01(-1.08%)
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%)
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.