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 28, 2023 1.220 1.300 1.220 1.300 7,970 +0.06(+4.84%)
Apr 27, 2023 1.220 1.260 1.140 1.240 58,203 +0.12(+10.71%)
Apr 26, 2023 1.250 1.250 1.120 1.120 30,355 -0.06(-5.08%)
Apr 25, 2023 1.250 1.290 1.180 1.180 52,108 -0.08(-6.35%)
Apr 24, 2023 1.400 1.400 1.250 1.260 38,072 -0.15(-10.64%)
Apr 21, 2023 1.390 1.420 1.340 1.410 13,840 +0.04(+2.92%)
Apr 20, 2023 1.380 1.440 1.330 1.370 25,430 -0.02(-1.44%)
Apr 19, 2023 1.390 1.400 1.300 1.390 23,017 -0.03(-2.11%)
Apr 18, 2023 1.440 1.520 1.420 1.420 83,313 -0.01(-0.70%)
Apr 17, 2023 1.290 1.440 1.290 1.430 113,892 +0.20(+16.26%)
Apr 14, 2023 1.190 1.250 1.190 1.230 28,645 -0.01(-0.81%)
Apr 13, 2023 1.100 1.240 1.100 1.240 70,070 +0.13(+11.71%)
Apr 12, 2023 1.050 1.120 1.050 1.110 71,851 +0.07(+6.73%)
Apr 11, 2023 1.040 1.100 1.030 1.040 59,151 -0.07(-6.31%)
Apr 10, 2023 0.9700 1.110 0.9700 1.110 50,203 +0.11(+11.00%)
Apr 06, 2023 1.000 0 +0.05(+5.26%)
Apr 05, 2023 0.9900 1.000 0.9200 0.9500 119,127 -0.02(-2.06%)
Apr 04, 2023 1.010 1.030 0.9700 0.9700 51,027 -0.03(-3.00%)
Apr 03, 2023 1.030 1.060 1.000 1.000 49,026 -0.06(-5.66%)
Mar 31, 2023 1.020 1.060 1.000 1.060 45,519 +0.04(+3.92%)
Mar 30, 2023 0.9900 1.030 0.9900 1.020 22,035 +0.01(+0.99%)
Mar 29, 2023 1.000 1.020 0.9800 1.010 39,172 +0.02(+2.02%)
Mar 28, 2023 1.030 1.040 0.9900 0.9900 86,800 -0.06(-5.71%)
Mar 27, 2023 0.9800 1.050 0.9800 1.050 73,882 +0.04(+3.96%)
Mar 24, 2023 0.9900 1.010 0.9700 1.010 28,747 +0.02(+2.02%)
Mar 23, 2023 1.020 1.030 0.9900 0.9900 72,776 -0.03(-2.94%)
Mar 22, 2023 1.060 1.060 1.010 1.020 58,848 -0.06(-5.56%)
Mar 21, 2023 1.050 1.090 1.000 1.080 51,791 +0.09(+9.09%)
Mar 20, 2023 1.160 1.160 0.9900 0.9900 175,960 -0.08(-7.48%)
Mar 17, 2023 1.180 1.180 1.070 1.070 82,602 -0.08(-6.96%)
Mar 16, 2023 1.140 1.160 1.090 1.150 34,134 +0.03(+2.68%)
Mar 15, 2023 1.160 1.160 1.100 1.120 19,753 -0.04(-3.45%)
Mar 14, 2023 1.120 1.200 1.120 1.160 42,220 +0.01(+0.87%)
Mar 13, 2023 1.230 1.230 1.150 1.150 34,589 -0.11(-8.73%)
Mar 10, 2023 1.230 1.260 1.170 1.260 15,559 +0.04(+3.28%)
Mar 09, 2023 1.200 1.250 1.200 1.220 22,390 +0.04(+3.39%)
Mar 08, 2023 1.170 1.200 1.170 1.180 6,980 +0.01(+0.85%)
Mar 07, 2023 1.190 1.220 1.170 1.170 11,695 -0.06(-4.88%)
Mar 06, 2023 1.190 1.270 1.160 1.230 67,341 +0.03(+2.50%)
Mar 03, 2023 1.180 1.200 1.180 1.200 15,522 +0.03(+2.56%)
Mar 02, 2023 1.210 1.220 1.170 1.170 3,268 -0.02(-1.68%)
Mar 01, 2023 1.150 1.230 1.130 1.190 40,560 +0.02(+1.71%)
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%)
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.