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 (%)
Apr 30, 2020 0.6500 0.6500 0.5700 0.6200 933,132 -0.02(-3.13%)
Apr 29, 2020 0.6500 0.6500 0.6100 0.6400 403,436 +0.01(+1.59%)
Apr 28, 2020 0.6400 0.6400 0.6000 0.6300 220,941 -0.01(-1.56%)
Apr 27, 2020 0.6200 0.6400 0.6000 0.6400 319,440 +0.03(+4.92%)
Apr 24, 2020 0.6000 0.6200 0.5900 0.6100 192,996 +0.01(+1.67%)
Apr 23, 2020 0.5900 0.6000 0.5700 0.6000 118,548 +0.01(+1.69%)
Apr 22, 2020 0.6000 0.6000 0.5500 0.5900 188,847 +0.02(+3.51%)
Apr 21, 2020 0.5800 0.5900 0.5500 0.5700 189,295 -0.01(-1.72%)
Apr 20, 2020 0.5900 0.6000 0.5500 0.5800 296,068 +0.00(+0.00%)
Apr 17, 2020 0.6100 0.6300 0.5800 0.5800 198,656 +0.00(+0.00%)
Apr 16, 2020 0.6000 0.6000 0.5700 0.5800 185,344 +0.00(+0.00%)
Apr 15, 2020 0.6100 0.6100 0.5500 0.5800 588,616 -0.03(-4.92%)
Apr 14, 2020 0.5800 0.6500 0.5600 0.6100 708,416 +0.06(+10.91%)
Apr 13, 2020 0.5800 0.5900 0.5100 0.5500 690,461 -0.05(-8.33%)
Apr 09, 2020 0.6000 0.6000 0.6000 0 +0.16(+36.36%)
Apr 08, 2020 0.4400 0.4600 0.4300 0.4400 309,859 +0.03(+7.32%)
Apr 07, 2020 0.4200 0.4500 0.4000 0.4100 571,214 +0.01(+2.50%)
Apr 06, 2020 0.3800 0.4300 0.3800 0.4000 490,266 +0.01(+2.56%)
Apr 03, 2020 0.4300 0.4300 0.3800 0.3900 306,257 -0.04(-9.30%)
Apr 02, 2020 0.3900 0.4300 0.3900 0.4300 209,425 +0.03(+7.50%)
Apr 01, 2020 0.4200 0.4200 0.3800 0.4000 577,557 -0.02(-4.76%)
Mar 31, 2020 0.4700 0.4700 0.4200 0.4200 351,330 -0.02(-4.55%)
Mar 30, 2020 0.4400 0.4500 0.4100 0.4400 415,150 -0.01(-2.22%)
Mar 27, 2020 0.4800 0.4800 0.4300 0.4500 530,502 -0.02(-4.26%)
Mar 26, 2020 0.4300 0.5200 0.4000 0.4700 842,241 +0.05(+11.90%)
Mar 25, 2020 0.4200 0.4500 0.3900 0.4200 500,968 +0.02(+5.00%)
Mar 24, 2020 0.4000 0.4400 0.3900 0.4000 345,675 +0.03(+8.11%)
Mar 23, 2020 0.4400 0.4400 0.3600 0.3700 298,787 -0.03(-7.50%)
Mar 20, 2020 0.3900 0.4300 0.3800 0.4000 855,971 +0.04(+11.11%)
Mar 19, 2020 0.3500 0.3600 0.3200 0.3600 454,166 +0.04(+12.50%)
Mar 18, 2020 0.3600 0.3600 0.2800 0.3200 1,300,339 -0.02(-5.88%)
Mar 17, 2020 0.3900 0.3900 0.3300 0.3400 1,394,044 -0.05(-12.82%)
Mar 16, 2020 0.3600 0.4000 0.3400 0.3900 441,641 -0.05(-11.36%)
Mar 13, 2020 0.3900 0.4400 0.3700 0.4400 936,059 +0.08(+22.22%)
Mar 12, 2020 0.3300 0.4000 0.3000 0.3600 1,360,344 -0.03(-7.69%)
Mar 11, 2020 0.4600 0.4600 0.3600 0.3900 1,212,208 -0.08(-17.02%)
Mar 10, 2020 0.5400 0.5400 0.4600 0.4700 495,797 -0.03(-6.00%)
Mar 09, 2020 0.5300 0.5400 0.4600 0.5000 1,576,954 -0.07(-12.28%)
Mar 06, 2020 0.6000 0.6000 0.5500 0.5700 762,661 -0.03(-5.00%)
Mar 05, 2020 0.6300 0.6400 0.6000 0.6000 412,125 -0.02(-3.23%)
Mar 04, 2020 0.6400 0.6700 0.6100 0.6200 367,349 +0.01(+1.64%)
Mar 03, 2020 0.6900 0.6900 0.6000 0.6100 833,194 -0.03(-4.69%)
Mar 02, 2020 0.6000 0.6500 0.5800 0.6400 678,247 +0.08(+14.29%)
Feb 28, 2020 0.6000 0.6100 0.5200 0.5600 2,268,891 -0.02(-3.45%)
Feb 27, 2020 0.6300 0.6300 0.5300 0.5800 1,967,530 -0.07(-10.77%)
Feb 26, 2020 0.7200 0.7400 0.6500 0.6500 876,713 -0.06(-8.45%)
Feb 25, 2020 0.7800 0.8000 0.7000 0.7100 1,148,700 -0.07(-8.97%)
Feb 24, 2020 0.7900 0.8100 0.7500 0.7800 950,073 -0.05(-6.02%)
Feb 21, 2020 0.8700 0.8700 0.8100 0.8300 273,012 -0.03(-3.49%)
Feb 20, 2020 0.8600 0.8800 0.8400 0.8600 367,351 +0.01(+1.18%)
Feb 19, 2020 0.8500 0.8800 0.7900 0.8500 499,295 +0.02(+2.41%)
Feb 18, 2020 0.8900 0.8900 0.8300 0.8300 452,806 -0.06(-6.74%)
Feb 14, 2020 0.8900 0.8900 0.8900 0 +0.06(+7.23%)
Feb 13, 2020 0.8100 0.8400 0.8000 0.8300 941,138 +0.03(+3.75%)
Feb 12, 2020 0.8000 0.8300 0.7800 0.8000 1,971,395 +0.01(+1.27%)
Feb 11, 2020 0.8400 0.8400 0.7700 0.7900 2,139,710 -0.07(-8.14%)
Feb 10, 2020 0.8700 0.9100 0.8400 0.8600 790,541 +0.01(+1.18%)
Feb 07, 2020 0.9000 0.9000 0.8500 0.8500 1,575,442 -0.05(-5.56%)
Feb 06, 2020 0.9400 0.9400 0.9000 0.9000 452,195 -0.05(-5.26%)
Feb 05, 2020 0.9700 0.9900 0.9500 0.9500 273,189 -0.05(-5.00%)
Feb 04, 2020 0.9700 1.010 0.9400 1.000 266,853 +0.06(+6.38%)
Feb 03, 2020 0.9400 0.9700 0.9300 0.9400 426,803 -0.01(-1.05%)
Jan 31, 2020 1.050 1.050 0.9500 0.9500 887,008 -0.10(-9.52%)
Jan 30, 2020 1.040 1.050 1.020 1.050 290,204 +0.00(+0.00%)
Jan 29, 2020 1.100 1.100 1.050 1.050 234,575 -0.03(-2.78%)
Jan 28, 2020 1.100 1.120 1.070 1.080 313,362 -0.03(-2.70%)
Jan 27, 2020 1.090 1.130 1.010 1.110 461,474 +0.02(+1.83%)
Jan 24, 2020 1.100 1.100 1.030 1.090 458,783 +0.01(+0.93%)
Jan 23, 2020 1.180 1.180 1.050 1.080 3,165,063 -0.08(-6.90%)
Jan 22, 2020 1.160 1.220 1.140 1.160 1,223,546 +0.01(+0.87%)
Jan 21, 2020 1.100 1.160 1.100 1.150 559,933 +0.06(+5.50%)
Jan 20, 2020 1.150 1.160 1.070 1.090 559,514 -0.05(-4.39%)
Jan 17, 2020 1.050 1.200 1.020 1.140 703,600 +0.10(+9.62%)
Jan 16, 2020 1.070 1.080 1.020 1.040 585,697 -0.04(-3.70%)
Jan 15, 2020 1.050 1.080 1.030 1.080 491,474 +0.07(+6.93%)
Jan 14, 2020 1.050 1.070 1.000 1.010 405,041 -0.03(-2.88%)
Jan 13, 2020 0.9700 1.080 0.9600 1.040 672,140 +0.11(+11.83%)
Jan 10, 2020 0.9800 0.9800 0.9300 0.9300 227,402 -0.05(-5.10%)
Jan 09, 2020 0.9800 1.000 0.9300 0.9800 290,179 +0.01(+1.03%)
Jan 08, 2020 0.8700 0.9800 0.8600 0.9700 772,237 +0.12(+14.12%)
Jan 07, 2020 0.8600 0.8700 0.8200 0.8500 358,783 -0.02(-2.30%)
Jan 06, 2020 0.8800 0.9500 0.8200 0.8700 493,865 -0.01(-1.14%)
Jan 03, 2020 0.9000 0.9000 0.8800 0.8800 96,759 -0.03(-3.30%)
Jan 02, 2020 0.9000 0.9100 0.8700 0.9100 186,941 +0.01(+1.11%)
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%)
Oct 01, 2019 1.170 1.200 1.150 1.160 224,681 -0.03(-2.52%)
Sep 30, 2019 1.290 1.290 1.110 1.190 563,820 -0.08(-6.30%)
Sep 27, 2019 1.290 1.310 1.240 1.270 356,663 -0.01(-0.78%)
Sep 26, 2019 1.300 1.320 1.250 1.280 284,122 -0.02(-1.54%)
Sep 25, 2019 1.350 1.370 1.230 1.300 388,619 -0.03(-2.26%)
Sep 24, 2019 1.430 1.430 1.310 1.330 568,445 -0.10(-6.99%)
Sep 23, 2019 1.420 1.440 1.400 1.430 238,990 +0.04(+2.88%)
Sep 20, 2019 1.510 1.510 1.380 1.390 859,841 -0.13(-8.55%)
Sep 19, 2019 1.600 1.600 1.490 1.520 446,969 -0.06(-3.80%)
Sep 18, 2019 1.610 1.620 1.550 1.580 645,667 -0.01(-0.63%)
Sep 17, 2019 1.640 1.640 1.550 1.590 541,115 -0.01(-0.63%)
Sep 16, 2019 1.600 1.670 1.570 1.600 928,733 +0.06(+3.90%)
Sep 13, 2019 1.480 1.570 1.480 1.540 580,071 +0.04(+2.67%)
Sep 12, 2019 1.480 1.500 1.430 1.500 234,561 +0.01(+0.67%)
Sep 11, 2019 1.400 1.490 1.390 1.490 356,132 +0.08(+5.67%)
Sep 10, 2019 1.490 1.490 1.390 1.410 319,096 -0.07(-4.73%)
Sep 09, 2019 1.460 1.490 1.430 1.480 306,403 +0.02(+1.37%)
Sep 06, 2019 1.430 1.480 1.390 1.460 346,241 +0.04(+2.82%)
Sep 05, 2019 1.390 1.430 1.370 1.420 83,170 +0.04(+2.90%)
Sep 04, 2019 1.360 1.380 1.330 1.380 253,775 +0.02(+1.47%)
Sep 03, 2019 1.330 1.360 1.310 1.360 145,576 +0.05(+3.82%)
Aug 30, 2019 1.310 1.310 1.310 0 +0.01(+0.77%)
Aug 29, 2019 1.210 1.320 1.210 1.300 299,178 +0.08(+6.56%)
Aug 28, 2019 1.270 1.270 1.050 1.220 335,988 -0.03(-2.40%)
Aug 27, 2019 1.330 1.330 1.210 1.250 231,379 -0.09(-6.72%)
Aug 26, 2019 1.360 1.360 1.230 1.340 416,600 -0.02(-1.47%)
Aug 23, 2019 1.380 1.380 1.300 1.360 324,504 -0.02(-1.45%)
Aug 22, 2019 1.370 1.400 1.350 1.380 163,621 +0.00(+0.00%)
Aug 21, 2019 1.430 1.430 1.360 1.380 98,027 -0.03(-2.13%)
Aug 20, 2019 1.420 1.430 1.400 1.410 125,997 +0.00(+0.00%)
Aug 19, 2019 1.450 1.470 1.400 1.410 220,363 -0.01(-0.70%)
Aug 16, 2019 1.400 1.440 1.380 1.420 221,982 +0.05(+3.65%)
Aug 15, 2019 1.440 1.440 1.320 1.370 392,634 -0.09(-6.16%)
Aug 14, 2019 1.480 1.490 1.440 1.460 299,911 -0.03(-2.01%)
Aug 13, 2019 1.500 1.530 1.440 1.490 561,506 +0.03(+2.05%)
Aug 12, 2019 1.410 1.500 1.400 1.460 763,914 +0.07(+5.04%)
Aug 09, 2019 1.390 1.400 1.350 1.390 208,659 +0.01(+0.72%)
Aug 08, 2019 1.410 1.430 1.340 1.380 326,531 -0.01(-0.72%)
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.