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 (%)
Feb 28, 2023 1.140 1.200 1.140 1.170 27,081 +0.05(+4.46%)
Feb 27, 2023 1.190 1.200 1.120 1.120 49,251 -0.05(-4.27%)
Feb 24, 2023 1.220 1.230 1.160 1.170 63,875 -0.01(-0.85%)
Feb 23, 2023 1.240 1.260 1.180 1.180 61,567 -0.06(-4.84%)
Feb 22, 2023 1.310 1.310 1.200 1.240 62,713 +0.04(+3.33%)
Feb 21, 2023 1.310 1.320 1.200 1.200 63,180 -0.09(-6.98%)
Feb 17, 2023 1.290 0 -0.02(-1.53%)
Feb 16, 2023 1.380 1.380 1.310 1.310 26,850 -0.13(-9.03%)
Feb 15, 2023 1.280 1.440 1.260 1.440 29,425 +0.15(+11.63%)
Feb 14, 2023 1.290 1.290 1.200 1.290 25,880 +0.08(+6.61%)
Feb 13, 2023 1.240 1.290 1.210 1.210 40,206 +0.00(+0.00%)
Feb 10, 2023 1.320 1.430 1.200 1.210 123,594 -0.13(-9.70%)
Feb 09, 2023 1.450 1.480 1.310 1.340 70,963 -0.08(-5.63%)
Feb 08, 2023 1.470 1.490 1.420 1.420 9,900 +0.00(+0.00%)
Feb 07, 2023 1.440 1.500 1.410 1.420 18,601 -0.04(-2.74%)
Feb 06, 2023 1.450 1.510 1.430 1.460 16,700 +0.01(+0.69%)
Feb 03, 2023 1.450 1.520 1.440 1.450 14,002 -0.03(-2.03%)
Feb 02, 2023 1.480 1.540 1.420 1.480 34,290 +0.00(+0.00%)
Feb 01, 2023 1.520 1.520 1.440 1.480 43,450 -0.04(-2.63%)
Jan 31, 2023 1.430 1.530 1.330 1.520 79,923 +0.09(+6.29%)
Jan 30, 2023 1.290 1.430 1.290 1.430 47,641 +0.02(+1.42%)
Jan 27, 2023 1.250 1.420 1.250 1.410 81,520 +0.15(+11.90%)
Jan 26, 2023 1.270 1.310 1.250 1.260 67,560 +0.04(+3.28%)
Jan 25, 2023 1.210 1.250 1.210 1.220 14,600 +0.01(+0.83%)
Jan 24, 2023 1.250 1.270 1.210 1.210 32,508 -0.03(-2.42%)
Jan 23, 2023 1.280 1.280 1.210 1.240 32,248 +0.00(+0.00%)
Jan 20, 2023 1.280 1.300 1.210 1.240 51,679 +0.01(+0.81%)
Jan 19, 2023 1.200 1.300 1.200 1.230 34,326 +0.00(+0.00%)
Jan 18, 2023 1.410 1.410 1.220 1.230 58,849 -0.15(-10.87%)
Jan 17, 2023 1.490 1.490 1.310 1.380 57,530 -0.05(-3.50%)
Jan 16, 2023 1.400 1.510 1.400 1.430 25,001 -0.03(-2.05%)
Jan 13, 2023 1.350 1.500 1.330 1.460 56,470 +0.11(+8.15%)
Jan 12, 2023 1.410 1.420 1.300 1.350 50,300 -0.03(-2.17%)
Jan 11, 2023 1.360 1.390 1.340 1.380 23,348 +0.00(+0.00%)
Jan 10, 2023 1.430 1.460 1.370 1.380 15,866 -0.07(-4.83%)
Jan 09, 2023 1.370 1.590 1.340 1.450 72,253 +0.15(+11.54%)
Jan 06, 2023 1.150 1.320 1.150 1.300 50,877 +0.16(+14.04%)
Jan 05, 2023 1.200 1.200 1.140 1.140 17,523 -0.05(-4.20%)
Jan 04, 2023 1.140 1.200 1.110 1.190 56,972 +0.05(+4.39%)
Jan 03, 2023 1.200 1.200 1.120 1.140 9,562 -0.04(-3.39%)
Dec 30, 2022 1.180 0 +0.04(+3.51%)
Dec 29, 2022 1.100 1.140 1.090 1.140 39,404 +0.07(+6.54%)
Dec 28, 2022 1.090 1.200 1.070 1.070 83,294 -0.05(-4.46%)
Dec 23, 2022 1.120 0 -0.09(-7.44%)
Dec 22, 2022 1.230 1.240 1.180 1.210 37,519 +0.01(+0.83%)
Dec 21, 2022 1.070 1.200 1.070 1.200 73,001 +0.13(+12.15%)
Dec 20, 2022 1.090 1.140 1.070 1.070 52,150 +0.00(+0.00%)
Dec 19, 2022 1.110 1.180 1.070 1.070 93,939 -0.08(-6.96%)
Dec 16, 2022 1.230 1.230 1.060 1.150 86,718 +0.05(+4.55%)
Dec 15, 2022 1.180 1.210 1.090 1.100 97,321 -0.10(-8.33%)
Dec 14, 2022 1.150 1.270 1.150 1.200 39,088 +0.02(+1.69%)
Dec 13, 2022 1.250 1.290 1.180 1.180 79,093 -0.10(-7.81%)
Dec 12, 2022 1.300 1.350 1.250 1.280 139,399 -0.02(-1.54%)
Dec 09, 2022 1.060 1.330 1.060 1.300 318,136 +0.26(+25.00%)
Dec 08, 2022 1.040 1.060 1.020 1.040 39,212 +0.02(+1.96%)
Dec 07, 2022 1.020 1.080 1.020 1.020 64,605 +0.00(+0.00%)
Dec 06, 2022 1.070 1.100 1.010 1.020 108,608 -0.06(-5.56%)
Dec 05, 2022 1.170 1.180 1.060 1.080 262,559 -0.12(-10.00%)
Dec 02, 2022 1.240 1.240 1.140 1.200 86,201 -0.03(-2.44%)
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.