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 (%)
Nov 30, 2022 1.250 1.250 1.200 1.250 80,265 +0.00(+0.00%)
Nov 29, 2022 1.300 1.300 1.240 1.250 69,620 -0.03(-2.34%)
Nov 28, 2022 1.270 1.290 1.230 1.280 122,926 +0.02(+1.59%)
Nov 25, 2022 1.300 1.300 1.250 1.260 61,711 -0.03(-2.33%)
Nov 24, 2022 1.250 1.300 1.250 1.290 26,914 -0.01(-0.77%)
Nov 23, 2022 1.300 1.320 1.270 1.300 59,450 -0.01(-0.76%)
Nov 22, 2022 1.350 1.370 1.280 1.310 101,482 +0.00(+0.00%)
Nov 21, 2022 1.280 1.340 1.280 1.310 39,134 -0.05(-3.68%)
Nov 18, 2022 1.370 1.430 1.320 1.360 105,010 -0.06(-4.23%)
Nov 17, 2022 1.390 1.480 1.340 1.420 112,523 +0.04(+2.90%)
Nov 16, 2022 1.630 1.640 1.340 1.380 921,564 -0.27(-16.36%)
Nov 15, 2022 1.680 1.700 1.610 1.650 27,971 +0.04(+2.48%)
Nov 14, 2022 1.780 1.880 1.610 1.610 84,576 -0.19(-10.56%)
Nov 11, 2022 1.710 1.800 1.680 1.800 55,181 +0.08(+4.65%)
Nov 10, 2022 1.670 1.760 1.560 1.720 26,654 +0.12(+7.50%)
Nov 09, 2022 1.770 1.770 1.560 1.600 18,668 -0.08(-4.76%)
Nov 08, 2022 1.650 1.720 1.650 1.680 15,232 +0.01(+0.60%)
Nov 07, 2022 1.800 1.800 1.660 1.670 41,309 -0.12(-6.70%)
Nov 04, 2022 1.800 1.840 1.740 1.790 4,103 -0.03(-1.65%)
Nov 03, 2022 1.810 1.860 1.810 1.820 5,161 +0.02(+1.11%)
Nov 02, 2022 1.800 1.910 1.800 1.800 10,034 -0.11(-5.76%)
Nov 01, 2022 1.960 1.960 1.880 1.910 14,669 +0.00(+0.00%)
Oct 31, 2022 1.850 1.920 1.800 1.910 37,013 +0.06(+3.24%)
Oct 28, 2022 1.730 1.870 1.730 1.850 16,806 +0.07(+3.93%)
Oct 27, 2022 1.730 1.830 1.730 1.780 11,150 +0.02(+1.14%)
Oct 26, 2022 1.750 1.830 1.740 1.760 28,239 +0.00(+0.00%)
Oct 25, 2022 1.750 1.820 1.750 1.760 13,758 +0.06(+3.53%)
Oct 24, 2022 1.710 1.760 1.550 1.700 42,756 -0.09(-5.03%)
Oct 21, 2022 1.730 1.810 1.720 1.790 26,648 -0.02(-1.10%)
Oct 20, 2022 1.910 1.910 1.750 1.810 13,074 -0.05(-2.69%)
Oct 19, 2022 1.840 1.880 1.770 1.860 50,346 -0.06(-3.12%)
Oct 18, 2022 2.040 2.050 1.890 1.920 42,195 -0.16(-7.69%)
Oct 17, 2022 2.170 2.170 1.940 2.080 56,104 -0.09(-4.15%)
Oct 14, 2022 1.850 2.210 1.830 2.170 104,068 +0.31(+16.67%)
Oct 13, 2022 1.790 1.880 1.790 1.860 36,326 +0.02(+1.09%)
Oct 12, 2022 1.800 1.840 1.770 1.840 11,899 +0.04(+2.22%)
Oct 11, 2022 1.790 1.840 1.670 1.800 33,130 +0.08(+4.65%)
Oct 07, 2022 1.720 0 -0.23(-11.79%)
Oct 06, 2022 1.790 2.000 1.760 1.950 68,232 +0.13(+7.14%)
Oct 05, 2022 1.790 1.850 1.770 1.820 26,280 +0.01(+0.55%)
Oct 04, 2022 1.820 1.850 1.650 1.810 37,251 +0.12(+7.10%)
Oct 03, 2022 1.600 1.750 1.510 1.690 25,675 +0.07(+4.32%)
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%)
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.