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 (%)
Sep 30, 2022 1.510 1.650 1.510 1.620 13,702 +0.04(+2.53%)
Sep 29, 2022 1.610 1.610 1.490 1.580 18,629 -0.02(-1.25%)
Sep 28, 2022 1.580 1.630 1.520 1.600 41,610 +0.03(+1.91%)
Sep 27, 2022 1.660 1.740 1.530 1.570 113,893 -0.10(-5.99%)
Sep 26, 2022 1.660 1.790 1.660 1.670 30,828 -0.01(-0.60%)
Sep 23, 2022 1.670 1.710 1.650 1.680 22,336 +0.01(+0.60%)
Sep 22, 2022 1.810 1.830 1.660 1.670 112,098 -0.14(-7.73%)
Sep 21, 2022 1.850 1.890 1.770 1.810 40,066 -0.04(-2.16%)
Sep 20, 2022 1.910 1.920 1.830 1.850 60,724 -0.09(-4.64%)
Sep 19, 2022 1.970 2.000 1.940 1.940 34,669 -0.03(-1.52%)
Sep 16, 2022 2.040 2.050 1.920 1.970 197,583 -0.04(-1.99%)
Sep 15, 2022 2.130 2.150 2.010 2.010 76,629 -0.09(-4.29%)
Sep 14, 2022 2.300 2.300 2.070 2.100 126,005 -0.13(-5.83%)
Sep 13, 2022 2.350 2.380 2.210 2.230 82,907 -0.20(-8.23%)
Sep 12, 2022 2.520 2.550 2.350 2.430 42,570 -0.12(-4.71%)
Sep 09, 2022 2.420 2.610 2.350 2.550 111,634 +0.25(+10.87%)
Sep 08, 2022 2.350 2.350 2.280 2.300 21,277 -0.01(-0.43%)
Sep 07, 2022 2.500 2.500 2.300 2.310 78,282 -0.15(-6.10%)
Sep 06, 2022 2.580 2.580 2.420 2.460 14,559 -0.09(-3.53%)
Sep 02, 2022 2.550 0 +0.25(+10.87%)
Sep 01, 2022 2.750 2.780 2.300 2.300 54,005 -0.35(-13.21%)
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%)
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.