Skip to main content
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 (%)
Feb 26, 2021 1.320 1.360 1.280 1.300 1,148,387 -0.05(-3.70%)
Feb 25, 2021 1.380 1.400 1.310 1.350 912,931 -0.04(-2.88%)
Feb 24, 2021 1.410 1.430 1.350 1.390 779,636 +0.00(+0.00%)
Feb 23, 2021 1.410 1.460 1.260 1.390 1,578,075 -0.06(-4.14%)
Feb 22, 2021 1.450 1.480 1.420 1.450 1,957,894 +0.06(+4.32%)
Feb 19, 2021 1.380 1.440 1.350 1.390 1,056,941 +0.04(+2.96%)
Feb 18, 2021 1.430 1.500 1.350 1.350 1,579,390 -0.03(-2.17%)
Feb 17, 2021 1.490 1.500 1.350 1.380 1,911,156 -0.07(-4.83%)
Feb 16, 2021 1.370 1.490 1.360 1.450 4,269,831 +0.19(+15.08%)
Feb 12, 2021 1.260 1.260 1.260 0 +0.08(+6.78%)
Feb 11, 2021 1.320 1.330 1.140 1.180 5,476,981 -0.15(-11.28%)
Feb 10, 2021 1.160 1.330 1.110 1.330 7,868,646 +0.23(+20.91%)
Feb 09, 2021 1.130 1.150 1.010 1.100 5,354,507 +0.03(+2.80%)
Feb 08, 2021 0.9500 1.070 0.9100 1.070 5,182,244 +0.16(+17.58%)
Feb 05, 2021 0.9000 0.9100 0.8800 0.9100 2,170,475 +0.01(+1.11%)
Feb 04, 2021 0.8600 0.9000 0.8300 0.9000 2,198,549 +0.03(+3.45%)
Feb 03, 2021 0.8200 0.8800 0.8000 0.8700 2,792,462 +0.06(+7.41%)
Feb 02, 2021 0.8000 0.8200 0.7800 0.8100 1,442,451 +0.01(+1.25%)
Feb 01, 2021 0.8200 0.8200 0.7700 0.8000 460,292 +0.00(+0.00%)
Jan 29, 2021 0.8100 0.8100 0.7700 0.8000 627,620 +0.00(+0.00%)
Jan 28, 2021 0.8200 0.8300 0.7800 0.8000 973,563 -0.01(-1.23%)
Jan 27, 2021 0.8500 0.8600 0.8100 0.8100 1,749,827 -0.04(-4.71%)
Jan 26, 2021 0.8500 0.8700 0.8400 0.8500 725,704 -0.01(-1.16%)
Jan 25, 2021 0.8900 0.9000 0.8500 0.8600 1,339,960 -0.04(-4.44%)
Jan 22, 2021 0.8800 0.9000 0.8700 0.9000 767,231 +0.01(+1.12%)
Jan 21, 2021 0.8500 0.8900 0.8400 0.8900 1,474,344 +0.05(+5.95%)
Jan 20, 2021 0.8400 0.8500 0.8300 0.8400 645,332 +0.00(+0.00%)
Jan 19, 2021 0.8300 0.8500 0.8300 0.8400 1,803,291 +0.01(+1.20%)
Jan 18, 2021 0.8600 0.8600 0.8200 0.8300 1,417,836 -0.03(-3.49%)
Jan 15, 2021 0.8800 0.9200 0.8400 0.8600 3,681,330 -0.02(-2.27%)
Jan 14, 2021 0.8700 0.8800 0.8500 0.8800 825,725 +0.02(+2.33%)
Jan 13, 2021 0.8600 0.8700 0.8300 0.8600 1,169,637 +0.00(+0.00%)
Jan 12, 2021 0.8800 0.8800 0.8400 0.8600 494,382 -0.03(-3.37%)
Jan 11, 2021 0.8800 0.8900 0.8600 0.8900 803,403 +0.02(+2.30%)
Jan 08, 2021 0.9000 0.9000 0.8600 0.8700 1,317,731 -0.03(-3.33%)
Jan 07, 2021 0.8900 0.9100 0.8600 0.9000 1,318,049 +0.02(+2.27%)
Jan 06, 2021 0.8500 0.9000 0.8400 0.8800 1,595,229 +0.03(+3.53%)
Jan 05, 2021 0.8300 0.8500 0.8100 0.8500 475,761 +0.02(+2.41%)
Jan 04, 2021 0.8700 0.8800 0.8300 0.8300 404,895 -0.04(-4.60%)
Dec 31, 2020 0.8700 0.8700 0.8700 0 +0.01(+1.16%)
Dec 30, 2020 0.8700 0.8700 0.8400 0.8600 759,672 +0.00(+0.00%)
Dec 29, 2020 0.8800 0.9100 0.8600 0.8600 775,679 -0.02(-2.27%)
Dec 24, 2020 0.8800 0.8800 0.8800 0 -0.03(-3.30%)
Dec 23, 2020 0.9000 0.9300 0.9000 0.9100 337,978 +0.00(+0.00%)
Dec 22, 2020 0.8900 0.9200 0.8900 0.9100 328,410 -0.01(-1.09%)
Dec 21, 2020 0.9100 0.9200 0.8500 0.9200 540,968 +0.02(+2.22%)
Dec 18, 2020 0.9000 0.9200 0.9000 0.9000 348,591 -0.03(-3.23%)
Dec 17, 2020 0.9300 0.9300 0.9000 0.9300 401,694 +0.02(+2.20%)
Dec 16, 2020 0.9100 0.9500 0.9000 0.9100 894,374 +0.01(+1.11%)
Dec 15, 2020 0.8900 0.9200 0.8900 0.9000 815,351 +0.02(+2.27%)
Dec 14, 2020 0.8500 0.8800 0.8400 0.8800 443,314 +0.02(+2.33%)
Dec 11, 2020 0.8200 0.8600 0.8100 0.8600 650,837 +0.05(+6.17%)
Dec 10, 2020 0.8100 0.8300 0.8000 0.8100 229,729 -0.01(-1.22%)
Dec 09, 2020 0.8300 0.8300 0.8200 0.8200 173,491 -0.02(-2.38%)
Dec 08, 2020 0.8400 0.8400 0.8200 0.8400 350,077 +0.00(+0.00%)
Dec 07, 2020 0.8400 0.8600 0.8300 0.8400 502,360 -0.02(-2.33%)
Dec 04, 2020 0.8500 0.8600 0.8200 0.8600 430,770 +0.02(+2.38%)
Dec 03, 2020 0.8500 0.8900 0.8200 0.8400 687,119 -0.02(-2.33%)
Dec 02, 2020 0.8200 0.8600 0.8100 0.8600 482,456 +0.04(+4.88%)
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.