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 (%)
May 29, 2020 0.6800 0.7200 0.6800 0.7100 289,694 +0.00(+0.00%)
May 28, 2020 0.7100 0.7600 0.6900 0.7100 329,886 +0.00(+0.00%)
May 27, 2020 0.7400 0.7500 0.7000 0.7100 297,428 -0.04(-5.33%)
May 26, 2020 0.7600 0.7600 0.6800 0.7500 301,340 +0.01(+1.35%)
May 25, 2020 0.7500 0.7800 0.7400 0.7400 449,823 +0.01(+1.37%)
May 22, 2020 0.7000 0.7500 0.6500 0.7300 688,556 +0.05(+7.35%)
May 21, 2020 0.6000 0.7000 0.5800 0.6800 522,304 +0.07(+11.48%)
May 20, 2020 0.6300 0.6300 0.6000 0.6100 92,623 +0.00(+0.00%)
May 19, 2020 0.6000 0.6400 0.5900 0.6100 366,660 +0.01(+1.67%)
May 15, 2020 0.6000 0.6000 0.6000 0 +0.03(+5.26%)
May 14, 2020 0.5600 0.5700 0.5200 0.5700 231,037 -0.01(-1.72%)
May 13, 2020 0.6000 0.6000 0.5600 0.5800 176,977 -0.01(-1.69%)
May 12, 2020 0.5900 0.6000 0.5800 0.5900 54,570 +0.01(+1.72%)
May 11, 2020 0.6200 0.6200 0.5800 0.5800 115,703 -0.05(-7.94%)
May 08, 2020 0.5900 0.6300 0.5700 0.6300 471,652 +0.05(+8.62%)
May 07, 2020 0.5900 0.6000 0.5800 0.5800 106,281 +0.00(+0.00%)
May 06, 2020 0.6100 0.6100 0.5800 0.5800 128,233 -0.03(-4.92%)
May 05, 2020 0.6000 0.6100 0.5800 0.6100 271,070 +0.03(+5.17%)
May 04, 2020 0.5900 0.6000 0.5800 0.5800 115,742 +0.02(+3.57%)
May 01, 2020 0.6000 0.6000 0.5500 0.5600 564,089 -0.06(-9.68%)
Apr 30, 2020 0.6500 0.6500 0.5700 0.6200 933,132 -0.02(-3.13%)
Apr 29, 2020 0.6500 0.6500 0.6100 0.6400 403,436 +0.01(+1.59%)
Apr 28, 2020 0.6400 0.6400 0.6000 0.6300 220,941 -0.01(-1.56%)
Apr 27, 2020 0.6200 0.6400 0.6000 0.6400 319,440 +0.03(+4.92%)
Apr 24, 2020 0.6000 0.6200 0.5900 0.6100 192,996 +0.01(+1.67%)
Apr 23, 2020 0.5900 0.6000 0.5700 0.6000 118,548 +0.01(+1.69%)
Apr 22, 2020 0.6000 0.6000 0.5500 0.5900 188,847 +0.02(+3.51%)
Apr 21, 2020 0.5800 0.5900 0.5500 0.5700 189,295 -0.01(-1.72%)
Apr 20, 2020 0.5900 0.6000 0.5500 0.5800 296,068 +0.00(+0.00%)
Apr 17, 2020 0.6100 0.6300 0.5800 0.5800 198,656 +0.00(+0.00%)
Apr 16, 2020 0.6000 0.6000 0.5700 0.5800 185,344 +0.00(+0.00%)
Apr 15, 2020 0.6100 0.6100 0.5500 0.5800 588,616 -0.03(-4.92%)
Apr 14, 2020 0.5800 0.6500 0.5600 0.6100 708,416 +0.06(+10.91%)
Apr 13, 2020 0.5800 0.5900 0.5100 0.5500 690,461 -0.05(-8.33%)
Apr 09, 2020 0.6000 0.6000 0.6000 0 +0.16(+36.36%)
Apr 08, 2020 0.4400 0.4600 0.4300 0.4400 309,859 +0.03(+7.32%)
Apr 07, 2020 0.4200 0.4500 0.4000 0.4100 571,214 +0.01(+2.50%)
Apr 06, 2020 0.3800 0.4300 0.3800 0.4000 490,266 +0.01(+2.56%)
Apr 03, 2020 0.4300 0.4300 0.3800 0.3900 306,257 -0.04(-9.30%)
Apr 02, 2020 0.3900 0.4300 0.3900 0.4300 209,425 +0.03(+7.50%)
Apr 01, 2020 0.4200 0.4200 0.3800 0.4000 577,557 -0.02(-4.76%)
Mar 31, 2020 0.4700 0.4700 0.4200 0.4200 351,330 -0.02(-4.55%)
Mar 30, 2020 0.4400 0.4500 0.4100 0.4400 415,150 -0.01(-2.22%)
Mar 27, 2020 0.4800 0.4800 0.4300 0.4500 530,502 -0.02(-4.26%)
Mar 26, 2020 0.4300 0.5200 0.4000 0.4700 842,241 +0.05(+11.90%)
Mar 25, 2020 0.4200 0.4500 0.3900 0.4200 500,968 +0.02(+5.00%)
Mar 24, 2020 0.4000 0.4400 0.3900 0.4000 345,675 +0.03(+8.11%)
Mar 23, 2020 0.4400 0.4400 0.3600 0.3700 298,787 -0.03(-7.50%)
Mar 20, 2020 0.3900 0.4300 0.3800 0.4000 855,971 +0.04(+11.11%)
Mar 19, 2020 0.3500 0.3600 0.3200 0.3600 454,166 +0.04(+12.50%)
Mar 18, 2020 0.3600 0.3600 0.2800 0.3200 1,300,339 -0.02(-5.88%)
Mar 17, 2020 0.3900 0.3900 0.3300 0.3400 1,394,044 -0.05(-12.82%)
Mar 16, 2020 0.3600 0.4000 0.3400 0.3900 441,641 -0.05(-11.36%)
Mar 13, 2020 0.3900 0.4400 0.3700 0.4400 936,059 +0.08(+22.22%)
Mar 12, 2020 0.3300 0.4000 0.3000 0.3600 1,360,344 -0.03(-7.69%)
Mar 11, 2020 0.4600 0.4600 0.3600 0.3900 1,212,208 -0.08(-17.02%)
Mar 10, 2020 0.5400 0.5400 0.4600 0.4700 495,797 -0.03(-6.00%)
Mar 09, 2020 0.5300 0.5400 0.4600 0.5000 1,576,954 -0.07(-12.28%)
Mar 06, 2020 0.6000 0.6000 0.5500 0.5700 762,661 -0.03(-5.00%)
Mar 05, 2020 0.6300 0.6400 0.6000 0.6000 412,125 -0.02(-3.23%)
Mar 04, 2020 0.6400 0.6700 0.6100 0.6200 367,349 +0.01(+1.64%)
Mar 03, 2020 0.6900 0.6900 0.6000 0.6100 833,194 -0.03(-4.69%)
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.