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 (%)
Dec 31, 2019 0.9000 0.9000 0.9000 0 +0.01(+1.12%)
Dec 30, 2019 0.8800 0.9000 0.8200 0.8900 367,323 +0.00(+0.00%)
Dec 27, 2019 0.9000 0.9000 0.8700 0.8900 242,217 -0.01(-1.11%)
Dec 24, 2019 0.9000 0.9000 0.9000 0 -0.03(-3.23%)
Dec 23, 2019 0.9100 0.9300 0.9100 0.9300 150,944 +0.01(+1.09%)
Dec 20, 2019 0.9200 0.9400 0.9200 0.9200 191,180 -0.01(-1.08%)
Dec 19, 2019 0.9100 0.9300 0.9000 0.9300 347,975 +0.01(+1.09%)
Dec 18, 2019 0.9200 0.9300 0.8900 0.9200 648,517 +0.02(+2.22%)
Dec 17, 2019 0.9300 0.9300 0.8600 0.9000 1,471,280 +0.01(+1.12%)
Dec 16, 2019 0.9000 0.9300 0.8800 0.8900 354,837 -0.01(-1.11%)
Dec 13, 2019 0.9500 1.050 0.8800 0.9000 1,682,997 +0.00(+0.00%)
Dec 12, 2019 0.8300 0.9200 0.8300 0.9000 340,005 +0.09(+11.11%)
Dec 11, 2019 0.8200 0.8200 0.8000 0.8100 133,663 -0.01(-1.22%)
Dec 10, 2019 0.8500 0.8500 0.7900 0.8200 241,745 -0.01(-1.20%)
Dec 09, 2019 0.8500 0.8700 0.8300 0.8300 179,297 -0.02(-2.35%)
Dec 06, 2019 0.8000 0.8500 0.7900 0.8500 153,220 +0.07(+8.97%)
Dec 05, 2019 0.8100 0.8200 0.7800 0.7800 187,301 -0.02(-2.50%)
Dec 04, 2019 0.8400 0.8400 0.8000 0.8000 108,419 -0.03(-3.61%)
Dec 03, 2019 0.8300 0.8900 0.8200 0.8300 209,835 +0.00(+0.00%)
Dec 02, 2019 0.9300 0.9300 0.8300 0.8300 217,919 -0.09(-9.78%)
Nov 29, 2019 0.9100 0.9200 0.8800 0.9200 95,789 +0.01(+1.10%)
Nov 28, 2019 0.9100 0.9100 0.8800 0.9100 78,434 +0.00(+0.00%)
Nov 27, 2019 0.8700 0.9100 0.8300 0.9100 369,968 +0.03(+3.41%)
Nov 26, 2019 0.9400 0.9400 0.8500 0.8800 402,544 -0.05(-5.38%)
Nov 25, 2019 0.9500 0.9700 0.9200 0.9300 209,947 -0.03(-3.12%)
Nov 22, 2019 1.050 1.050 0.9500 0.9600 314,363 -0.05(-4.95%)
Nov 21, 2019 1.050 1.090 1.000 1.010 2,475,305 -0.01(-0.98%)
Nov 20, 2019 0.9600 1.050 0.9600 1.020 904,107 +0.13(+14.61%)
Nov 19, 2019 0.8200 0.9100 0.7800 0.8900 225,729 +0.08(+9.88%)
Nov 18, 2019 0.7900 0.8200 0.7800 0.8100 362,131 +0.03(+3.85%)
Nov 15, 2019 0.7800 0.8000 0.7500 0.7800 349,495 -0.02(-2.50%)
Nov 14, 2019 0.8000 0.8300 0.7500 0.8000 622,488 -0.05(-5.88%)
Nov 13, 2019 0.9200 0.9200 0.8500 0.8500 302,365 -0.08(-8.60%)
Nov 12, 2019 0.9700 0.9700 0.8900 0.9300 513,971 -0.03(-3.12%)
Nov 11, 2019 1.010 1.010 0.9500 0.9600 142,882 -0.07(-6.80%)
Nov 08, 2019 0.9600 1.030 0.9400 1.030 329,029 +0.07(+7.29%)
Nov 07, 2019 1.040 1.040 0.9600 0.9600 273,873 -0.04(-4.00%)
Nov 06, 2019 0.9900 1.000 0.9200 1.000 654,776 +0.01(+1.01%)
Nov 05, 2019 1.000 1.010 0.9800 0.9900 267,375 -0.02(-1.98%)
Nov 04, 2019 1.050 1.050 1.010 1.010 126,606 -0.01(-0.98%)
Nov 01, 2019 1.080 1.080 1.020 1.020 298,901 -0.03(-2.86%)
Oct 31, 2019 1.080 1.090 1.050 1.050 118,614 -0.01(-0.94%)
Oct 30, 2019 1.100 1.120 1.060 1.060 145,988 -0.02(-1.85%)
Oct 29, 2019 1.150 1.170 1.060 1.080 249,831 -0.07(-6.09%)
Oct 28, 2019 1.170 1.200 1.130 1.150 683,629 -0.05(-4.17%)
Oct 25, 2019 1.160 1.200 1.140 1.200 292,071 +0.06(+5.26%)
Oct 24, 2019 1.140 1.160 1.110 1.140 113,453 -0.02(-1.72%)
Oct 23, 2019 1.160 1.170 1.130 1.160 87,619 +0.04(+3.57%)
Oct 22, 2019 1.180 1.200 1.120 1.120 187,886 -0.06(-5.08%)
Oct 21, 2019 1.230 1.230 1.170 1.180 84,959 -0.03(-2.48%)
Oct 18, 2019 1.220 1.240 1.190 1.210 120,153 -0.01(-0.82%)
Oct 17, 2019 1.240 1.260 1.170 1.220 178,677 +0.02(+1.67%)
Oct 16, 2019 1.250 1.250 1.190 1.200 146,830 -0.06(-4.76%)
Oct 15, 2019 1.110 1.280 1.110 1.260 203,260 +0.09(+7.69%)
Oct 11, 2019 1.170 1.170 1.170 0 -0.05(-4.10%)
Oct 10, 2019 1.260 1.260 1.170 1.220 235,466 -0.04(-3.17%)
Oct 09, 2019 1.210 1.270 1.190 1.260 180,629 +0.08(+6.78%)
Oct 08, 2019 1.220 1.220 1.170 1.180 134,442 -0.02(-1.67%)
Oct 07, 2019 1.230 1.230 1.170 1.200 226,430 +0.00(+0.00%)
Oct 04, 2019 1.310 1.310 1.200 1.200 118,234 -0.06(-4.76%)
Oct 03, 2019 1.250 1.310 1.230 1.260 231,548 +0.04(+3.28%)
Oct 02, 2019 1.100 1.240 1.050 1.220 595,579 +0.06(+5.17%)
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.