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 31, 2021 1.100 1.150 1.070 1.140 941,168 +0.06(+5.56%)
May 28, 2021 1.050 1.090 1.030 1.080 856,059 +0.03(+2.86%)
May 27, 2021 1.070 1.070 1.030 1.050 150,425 -0.02(-1.87%)
May 26, 2021 1.010 1.070 1.010 1.070 411,185 +0.05(+4.90%)
May 25, 2021 1.020 1.030 1.010 1.020 230,608 -0.01(-0.97%)
May 21, 2021 1.030 1.030 1.030 0 -0.01(-0.96%)
May 20, 2021 1.010 1.040 1.010 1.040 132,428 +0.03(+2.97%)
May 19, 2021 1.030 1.030 1.000 1.010 376,982 -0.05(-4.72%)
May 18, 2021 1.020 1.060 1.000 1.060 459,709 +0.04(+3.92%)
May 17, 2021 0.9900 1.020 0.9700 1.020 507,621 +0.02(+2.00%)
May 14, 2021 1.040 1.040 0.9700 1.000 880,685 +0.03(+3.09%)
May 13, 2021 0.9700 1.020 0.9400 0.9700 768,790 +0.00(+0.00%)
May 12, 2021 1.010 1.020 0.9700 0.9700 749,742 -0.05(-4.90%)
May 11, 2021 1.050 1.050 1.000 1.020 641,584 -0.03(-2.86%)
May 10, 2021 1.120 1.120 1.050 1.050 619,828 -0.06(-5.41%)
May 07, 2021 1.120 1.120 1.090 1.110 280,813 +0.02(+1.83%)
May 06, 2021 1.130 1.150 1.090 1.090 524,444 -0.03(-2.68%)
May 05, 2021 1.110 1.150 1.090 1.120 828,290 +0.01(+0.90%)
May 04, 2021 1.120 1.120 1.060 1.110 675,414 +0.00(+0.00%)
May 03, 2021 1.130 1.130 1.110 1.110 454,600 +0.00(+0.00%)
Apr 30, 2021 1.120 1.120 1.090 1.110 350,591 +0.00(+0.00%)
Apr 29, 2021 1.140 1.140 1.060 1.110 1,062,401 -0.01(-0.89%)
Apr 28, 2021 1.080 1.130 1.050 1.120 1,374,863 +0.08(+7.69%)
Apr 27, 2021 1.100 1.120 1.040 1.040 1,289,127 +0.01(+0.97%)
Apr 26, 2021 1.050 1.050 1.020 1.030 842,470 +0.01(+0.98%)
Apr 23, 2021 1.000 1.040 1.000 1.020 516,679 +0.03(+3.03%)
Apr 22, 2021 1.030 1.040 0.9900 0.9900 616,313 +0.00(+0.00%)
Apr 21, 2021 1.030 1.030 0.9800 0.9900 384,695 +0.01(+1.02%)
Apr 20, 2021 1.080 1.080 0.9700 0.9800 906,264 -0.07(-6.67%)
Apr 19, 2021 1.100 1.100 1.020 1.050 880,620 -0.05(-4.55%)
Apr 16, 2021 1.130 1.130 1.080 1.100 682,175 -0.01(-0.90%)
Apr 15, 2021 1.120 1.130 1.100 1.110 406,794 -0.01(-0.89%)
Apr 14, 2021 1.130 1.160 1.100 1.120 336,460 -0.04(-3.45%)
Apr 13, 2021 1.190 1.190 1.090 1.160 920,895 -0.02(-1.69%)
Apr 12, 2021 1.240 1.250 1.160 1.180 698,299 -0.06(-4.84%)
Apr 09, 2021 1.120 1.270 1.090 1.240 2,359,606 +0.12(+10.71%)
Apr 08, 2021 1.130 1.130 1.110 1.120 206,312 +0.02(+1.82%)
Apr 07, 2021 1.140 1.140 1.100 1.100 313,716 -0.03(-2.65%)
Apr 06, 2021 1.150 1.150 1.120 1.130 308,507 -0.01(-0.88%)
Apr 05, 2021 1.150 1.160 1.120 1.140 424,947 +0.00(+0.00%)
Apr 01, 2021 1.140 1.140 1.140 0 +0.05(+4.59%)
Mar 31, 2021 1.090 1.110 1.080 1.090 358,400 +0.02(+1.87%)
Mar 30, 2021 1.100 1.100 1.040 1.070 399,005 +0.00(+0.00%)
Mar 29, 2021 1.160 1.160 1.060 1.070 592,809 -0.04(-3.60%)
Mar 26, 2021 1.160 1.160 1.110 1.110 377,915 -0.03(-2.63%)
Mar 25, 2021 1.150 1.160 1.100 1.140 981,130 -0.01(-0.87%)
Mar 24, 2021 1.210 1.210 1.150 1.150 735,662 -0.04(-3.36%)
Mar 23, 2021 1.210 1.270 1.170 1.190 1,181,776 -0.05(-4.03%)
Mar 22, 2021 1.210 1.250 1.200 1.240 558,208 +0.00(+0.00%)
Mar 19, 2021 1.220 1.250 1.220 1.240 907,286 +0.01(+0.81%)
Mar 18, 2021 1.290 1.290 1.210 1.230 678,662 -0.06(-4.65%)
Mar 17, 2021 1.260 1.300 1.260 1.290 357,661 +0.00(+0.00%)
Mar 16, 2021 1.320 1.330 1.270 1.290 614,198 -0.04(-3.01%)
Mar 15, 2021 1.370 1.370 1.300 1.330 925,755 -0.02(-1.48%)
Mar 12, 2021 1.230 1.380 1.210 1.350 1,531,448 +0.07(+5.47%)
Mar 11, 2021 1.270 1.280 1.230 1.280 638,783 +0.03(+2.40%)
Mar 10, 2021 1.330 1.340 1.250 1.250 634,479 -0.06(-4.58%)
Mar 09, 2021 1.180 1.320 1.160 1.310 1,383,826 +0.14(+11.97%)
Mar 08, 2021 1.240 1.240 1.160 1.170 828,409 -0.07(-5.65%)
Mar 05, 2021 1.260 1.280 1.080 1.240 1,712,151 -0.03(-2.36%)
Mar 04, 2021 1.350 1.350 1.180 1.270 1,610,244 -0.09(-6.62%)
Mar 03, 2021 1.400 1.410 1.350 1.360 701,507 -0.02(-1.45%)
Mar 02, 2021 1.380 1.450 1.360 1.380 1,378,819 +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.