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 (%)
Mar 31, 2022 5.720 5.720 5.410 5.440 40,742 -0.25(-4.39%)
Mar 30, 2022 5.850 6.000 5.650 5.690 61,803 -0.22(-3.72%)
Mar 29, 2022 5.770 6.000 5.620 5.910 51,571 +0.20(+3.50%)
Mar 28, 2022 5.910 6.040 5.670 5.710 62,095 -0.33(-5.46%)
Mar 25, 2022 5.740 6.290 5.590 6.040 159,886 +0.48(+8.63%)
Mar 24, 2022 5.480 5.570 5.220 5.560 41,019 +0.15(+2.77%)
Mar 23, 2022 5.700 5.700 5.370 5.410 33,627 -0.17(-3.05%)
Mar 22, 2022 5.630 5.720 5.450 5.580 45,692 +0.11(+2.01%)
Mar 21, 2022 5.640 5.800 5.400 5.470 81,203 -0.17(-3.01%)
Mar 18, 2022 4.710 5.640 4.710 5.640 203,901 +0.71(+14.40%)
Mar 17, 2022 4.730 4.950 4.710 4.930 47,702 +0.19(+4.01%)
Mar 16, 2022 4.720 4.840 4.570 4.740 52,242 +0.15(+3.27%)
Mar 15, 2022 4.800 4.800 4.590 4.590 40,161 -0.24(-4.97%)
Mar 14, 2022 5.250 5.250 4.790 4.830 33,909 -0.23(-4.55%)
Mar 11, 2022 5.210 5.220 5.020 5.060 14,906 -0.22(-4.17%)
Mar 10, 2022 5.200 5.340 5.180 5.280 13,872 +0.04(+0.76%)
Mar 09, 2022 5.260 5.450 5.160 5.240 17,167 -0.11(-2.06%)
Mar 08, 2022 4.940 5.390 4.870 5.350 37,957 +0.32(+6.36%)
Mar 07, 2022 5.060 5.110 4.970 5.030 30,660 -0.07(-1.37%)
Mar 04, 2022 5.120 5.330 4.940 5.100 54,574 -0.08(-1.54%)
Mar 03, 2022 5.370 5.370 5.010 5.180 51,704 -0.15(-2.81%)
Mar 02, 2022 5.050 5.380 5.010 5.330 67,908 +0.28(+5.54%)
Mar 01, 2022 5.220 5.250 5.000 5.050 51,462 -0.12(-2.32%)
Feb 28, 2022 4.910 5.210 4.860 5.170 34,217 +0.27(+5.51%)
Feb 25, 2022 5.100 4.990 4.870 4.900 33,320 -0.13(-2.58%)
Feb 24, 2022 4.750 5.070 4.750 5.030 87,636 +0.15(+3.07%)
Feb 23, 2022 4.780 4.930 4.780 4.880 25,158 +0.06(+1.24%)
Feb 22, 2022 4.930 4.940 4.780 4.820 39,548 -0.12(-2.43%)
Feb 18, 2022 4.940 0 -0.13(-2.56%)
Feb 17, 2022 5.280 5.400 5.030 5.070 24,027 -0.34(-6.28%)
Feb 16, 2022 5.590 5.590 5.250 5.410 25,334 -0.06(-1.10%)
Feb 15, 2022 5.300 5.490 5.290 5.470 34,429 +0.26(+4.99%)
Feb 14, 2022 5.230 5.380 5.130 5.210 34,069 -0.10(-1.88%)
Feb 11, 2022 5.600 5.600 5.210 5.310 65,965 -0.23(-4.15%)
Feb 10, 2022 5.390 5.790 5.260 5.540 116,081 +0.20(+3.75%)
Feb 09, 2022 4.960 5.500 4.960 5.340 50,463 +0.39(+7.88%)
Feb 08, 2022 4.990 5.170 4.850 4.950 98,374 -0.07(-1.39%)
Feb 07, 2022 5.060 5.070 4.860 5.020 25,873 +0.10(+2.03%)
Feb 04, 2022 4.850 4.980 4.780 4.920 30,956 +0.12(+2.50%)
Feb 03, 2022 5.160 4.750 4.800 77,279 -0.39(-7.51%)
Feb 02, 2022 5.160 5.290 5.110 5.190 51,622 +0.11(+2.17%)
Feb 01, 2022 4.800 5.180 4.780 5.080 69,440 +0.29(+6.05%)
Jan 31, 2022 4.430 4.800 4.430 4.790 48,781 +0.33(+7.40%)
Jan 28, 2022 4.370 4.480 4.220 4.460 42,090 +0.09(+2.06%)
Jan 27, 2022 4.440 4.610 4.340 4.370 35,506 -0.13(-2.89%)
Jan 26, 2022 4.610 4.800 4.440 4.500 37,178 -0.10(-2.17%)
Jan 25, 2022 4.500 4.740 4.350 4.600 42,477 +0.03(+0.66%)
Jan 24, 2022 4.390 4.570 4.030 4.570 105,510 +0.09(+2.01%)
Jan 21, 2022 4.560 4.600 4.380 4.480 74,598 -0.10(-2.18%)
Jan 20, 2022 4.650 4.810 4.570 4.580 81,643 +0.00(+0.00%)
Jan 19, 2022 4.710 4.720 4.570 4.580 38,244 -0.07(-1.51%)
Jan 18, 2022 4.880 4.900 4.600 4.650 46,595 -0.10(-2.11%)
Jan 17, 2022 5.000 5.000 4.710 4.750 31,461 -0.25(-5.00%)
Jan 14, 2022 4.610 5.000 4.540 5.000 45,348 +0.41(+8.93%)
Jan 13, 2022 4.860 4.920 4.590 4.590 55,063 -0.25(-5.17%)
Jan 12, 2022 5.060 5.060 4.800 4.840 32,820 -0.14(-2.81%)
Jan 11, 2022 4.980 5.080 4.800 4.980 48,885 +0.06(+1.22%)
Jan 10, 2022 4.710 4.970 4.500 4.920 54,462 +0.28(+6.03%)
Jan 07, 2022 4.830 4.830 4.540 4.640 31,086 -0.04(-0.85%)
Jan 06, 2022 4.850 4.850 4.620 4.680 53,988 -0.09(-1.89%)
Jan 05, 2022 5.140 5.140 4.770 4.770 76,444 -0.32(-6.29%)
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.