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, 2021 4.990 4.990 4.990 0 -0.01(-0.20%)
Dec 30, 2021 5.100 5.170 5.000 5.000 32,547 +0.02(+0.40%)
Dec 29, 2021 5.100 5.300 4.960 4.980 129,687 -0.32(-6.04%)
Dec 24, 2021 5.300 5.300 5.300 0 +0.21(+4.13%)
Dec 23, 2021 5.110 5.200 5.050 5.090 60,201 +0.04(+0.79%)
Dec 22, 2021 5.110 5.150 5.050 5.050 45,222 -0.12(-2.32%)
Dec 21, 2021 5.110 5.170 5.030 5.170 44,436 +0.11(+2.17%)
Dec 20, 2021 5.030 5.200 5.030 5.060 42,949 -0.38(-6.99%)
Dec 17, 2021 5.160 5.440 4.950 5.440 173,944 +0.13(+2.45%)
Dec 16, 2021 5.510 5.780 5.300 5.310 44,964 -0.35(-6.18%)
Dec 15, 2021 5.800 5.810 5.410 5.660 71,231 -0.16(-2.75%)
Dec 14, 2021 6.010 6.100 5.660 5.820 69,222 -0.25(-4.12%)
Dec 13, 2021 6.400 6.400 6.000 6.070 32,038 -0.20(-3.19%)
Dec 10, 2021 6.200 6.350 6.040 6.270 41,736 +0.25(+4.15%)
Dec 09, 2021 6.370 6.370 6.000 6.020 25,697 -0.20(-3.22%)
Dec 08, 2021 6.590 6.590 6.040 6.220 49,161 -0.32(-4.89%)
Dec 07, 2021 6.220 7.170 6.220 6.540 96,684 +0.47(+7.74%)
Dec 06, 2021 5.030 6.240 4.870 6.070 106,247 +1.00(+19.72%)
Dec 03, 2021 5.100 5.160 4.560 5.070 160,093 -0.23(-4.34%)
Dec 02, 2021 5.400 5.500 4.900 5.300 154,542 +4.76(+881.48%)
Dec 01, 2021 0.5700 0.6300 0.5400 0.5400 955,734 -0.03(-5.26%)
Nov 30, 2021 0.6200 0.6200 0.5700 0.5700 877,916 -0.05(-8.06%)
Nov 29, 2021 0.6500 0.6500 0.6200 0.6200 426,574 -0.03(-4.62%)
Nov 26, 2021 0.6500 0.6500 0.6300 0.6500 272,999 +0.00(+0.00%)
Nov 25, 2021 0.6600 0.6700 0.6500 0.6500 81,465 -0.02(-2.99%)
Nov 24, 2021 0.6700 0.7000 0.6600 0.6700 492,241 +0.00(+0.00%)
Nov 23, 2021 0.6600 0.7200 0.6500 0.6700 472,742 +0.01(+1.52%)
Nov 22, 2021 0.6600 0.6600 0.6300 0.6600 286,527 +0.00(+0.00%)
Nov 19, 2021 0.6600 0.6600 0.6400 0.6600 102,424 +0.02(+3.13%)
Nov 18, 2021 0.6600 0.6500 0.6400 0.6400 476,436 +0.00(+0.00%)
Nov 17, 2021 0.6900 0.6900 0.6400 0.6400 752,444 -0.04(-5.88%)
Nov 16, 2021 0.7100 0.7300 0.6800 0.6800 537,354 -0.04(-5.56%)
Nov 15, 2021 0.7300 0.7400 0.7100 0.7200 486,074 +0.02(+2.86%)
Nov 12, 2021 0.7300 0.7400 0.6900 0.7000 1,344,315 -0.01(-1.41%)
Nov 11, 2021 0.7300 0.7400 0.7000 0.7100 507,579 +0.00(+0.00%)
Nov 10, 2021 0.7400 0.7100 0.7100 131,897 -0.03(-4.05%)
Nov 09, 2021 0.7700 0.7700 0.7300 0.7400 233,686 -0.03(-3.90%)
Nov 08, 2021 0.7000 0.7700 0.7000 0.7700 612,498 +0.07(+10.00%)
Nov 05, 2021 0.7000 0.7100 0.6900 0.7000 552,275 +0.00(+0.00%)
Nov 04, 2021 0.7100 0.7100 0.7000 0.7000 186,466 +0.00(+0.00%)
Nov 03, 2021 0.7300 0.7300 0.7000 0.7000 1,124,294 -0.03(-4.11%)
Nov 02, 2021 0.7700 0.7700 0.7300 0.7300 194,876 -0.04(-5.19%)
Nov 01, 2021 0.7500 0.7700 0.7300 0.7700 231,181 +0.04(+5.48%)
Oct 29, 2021 0.7600 0.7600 0.7300 0.7300 329,192 -0.04(-5.19%)
Oct 28, 2021 0.7500 0.7700 0.7400 0.7700 255,705 +0.02(+2.67%)
Oct 27, 2021 0.7800 0.7800 0.7500 0.7500 360,649 -0.02(-2.60%)
Oct 26, 2021 0.7900 0.7700 463,451 -0.03(-3.75%)
Oct 25, 2021 0.8000 0.8100 0.7900 0.8000 228,506 +0.01(+1.27%)
Oct 22, 2021 0.8300 0.8300 0.7800 0.7900 385,207 -0.01(-1.25%)
Oct 21, 2021 0.8400 0.8400 0.8000 0.8000 349,702 -0.01(-1.23%)
Oct 20, 2021 0.8100 0.8300 0.8100 0.8100 190,801 -0.04(-4.71%)
Oct 19, 2021 0.8000 0.8500 0.7900 0.8500 233,208 +0.06(+7.59%)
Oct 18, 2021 0.8100 0.8100 0.7900 0.7900 147,715 -0.01(-1.25%)
Oct 15, 2021 0.8300 0.8300 0.8000 0.8000 149,229 -0.03(-3.61%)
Oct 14, 2021 0.8300 0.8300 0.8200 0.8300 116,960 +0.01(+1.22%)
Oct 13, 2021 0.8300 0.8400 0.8100 0.8200 90,361 +0.01(+1.23%)
Oct 12, 2021 0.8300 0.8500 0.8100 0.8100 273,444 -0.04(-4.71%)
Oct 08, 2021 0.8500 0.8500 0.8500 0 +0.03(+3.66%)
Oct 07, 2021 0.8200 0.8400 0.8000 0.8200 304,951 +0.00(+0.00%)
Oct 06, 2021 0.8400 0.8400 0.8100 0.8200 347,477 -0.02(-2.38%)
Oct 05, 2021 0.8100 0.8400 0.8100 0.8400 490,130 +0.06(+7.69%)
Oct 04, 2021 0.8200 0.8200 0.7700 0.7800 719,114 -0.06(-7.14%)
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.