Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fire & Flower Holdings Corp (TSX: FAF )

N/A 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, 2022 2.590 2.780 2.580 2.650 40,568 +0.04(+1.53%)
Aug 30, 2022 2.720 2.750 2.610 2.610 87,514 -0.11(-4.04%)
Aug 29, 2022 2.670 2.720 2.600 2.720 32,755 +0.08(+3.03%)
Aug 26, 2022 2.670 2.770 2.600 2.640 33,090 -0.15(-5.38%)
Aug 25, 2022 2.680 2.820 2.580 2.790 49,337 +0.14(+5.28%)
Aug 24, 2022 2.500 2.670 2.500 2.650 44,225 +0.11(+4.33%)
Aug 23, 2022 2.530 2.550 2.430 2.540 19,476 +0.11(+4.53%)
Aug 22, 2022 2.580 2.580 2.400 2.430 16,971 -0.13(-5.08%)
Aug 19, 2022 2.350 2.580 2.300 2.560 58,348 +0.21(+8.94%)
Aug 18, 2022 2.490 2.490 2.350 2.350 29,027 -0.18(-7.11%)
Aug 17, 2022 2.660 2.760 2.520 2.530 48,628 -0.17(-6.30%)
Aug 16, 2022 2.790 2.790 2.700 2.700 29,735 -0.09(-3.23%)
Aug 15, 2022 2.810 2.840 2.740 2.790 41,366 -0.05(-1.76%)
Aug 12, 2022 2.680 2.940 2.680 2.840 44,789 +0.19(+7.17%)
Aug 11, 2022 2.890 2.990 2.650 2.650 40,062 -0.24(-8.30%)
Aug 10, 2022 2.740 2.890 2.660 2.890 47,455 +0.22(+8.24%)
Aug 09, 2022 2.730 2.800 2.580 2.670 83,886 -0.16(-5.65%)
Aug 08, 2022 2.660 2.910 2.640 2.830 98,933 +0.25(+9.69%)
Aug 05, 2022 2.390 2.720 2.300 2.580 88,092 +0.24(+10.26%)
Aug 04, 2022 2.400 2.440 2.340 2.340 14,644 -0.05(-2.09%)
Aug 03, 2022 2.340 2.470 2.320 2.390 32,975 +0.06(+2.58%)
Aug 02, 2022 2.240 2.420 2.240 2.330 22,184 +0.08(+3.56%)
Jul 29, 2022 2.250 0 -0.10(-4.26%)
Jul 28, 2022 2.110 2.350 2.070 2.350 44,337 +0.28(+13.53%)
Jul 27, 2022 2.030 2.130 2.010 2.070 63,502 +0.05(+2.48%)
Jul 26, 2022 2.040 2.070 1.970 2.020 47,792 -0.08(-3.81%)
Jul 25, 2022 2.120 2.140 2.060 2.100 63,816 -0.01(-0.47%)
Jul 22, 2022 2.270 2.270 2.100 2.110 40,437 -0.06(-2.76%)
Jul 21, 2022 2.320 2.410 2.170 2.170 42,838 -0.18(-7.66%)
Jul 20, 2022 2.060 2.400 2.060 2.350 114,147 +0.29(+14.08%)
Jul 19, 2022 2.150 2.150 2.030 2.060 50,225 -0.02(-0.96%)
Jul 18, 2022 2.230 2.310 2.070 2.080 55,756 -0.10(-4.59%)
Jul 15, 2022 2.030 2.270 2.030 2.180 58,631 +0.05(+2.35%)
Jul 14, 2022 2.110 2.140 2.040 2.130 38,796 +0.08(+3.90%)
Jul 13, 2022 2.070 2.140 2.050 2.050 26,510 -0.08(-3.76%)
Jul 12, 2022 2.150 2.150 2.050 2.130 43,048 +0.08(+3.90%)
Jul 11, 2022 2.390 2.390 2.050 2.050 105,103 -0.35(-14.58%)
Jul 08, 2022 2.430 2.430 2.310 2.400 97,309 +0.00(+0.00%)
Jul 07, 2022 2.530 2.530 2.360 2.400 45,245 +0.00(+0.00%)
Jul 06, 2022 2.470 2.510 2.370 2.400 50,481 -0.01(-0.41%)
Jul 05, 2022 2.420 2.420 2.300 2.410 39,674 +0.00(+0.00%)
Jul 04, 2022 2.560 2.560 2.400 2.410 58,848 -0.03(-1.23%)
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%)
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.