Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fire & Flower Holdings Corp (TSX: FAF )

N/A 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, 2021 1.090 1.110 1.080 1.090 358,400 +0.02(+1.87%)
Mar 30, 2021 1.100 1.100 1.040 1.070 399,005 +0.00(+0.00%)
Mar 29, 2021 1.160 1.160 1.060 1.070 592,809 -0.04(-3.60%)
Mar 26, 2021 1.160 1.160 1.110 1.110 377,915 -0.03(-2.63%)
Mar 25, 2021 1.150 1.160 1.100 1.140 981,130 -0.01(-0.87%)
Mar 24, 2021 1.210 1.210 1.150 1.150 735,662 -0.04(-3.36%)
Mar 23, 2021 1.210 1.270 1.170 1.190 1,181,776 -0.05(-4.03%)
Mar 22, 2021 1.210 1.250 1.200 1.240 558,208 +0.00(+0.00%)
Mar 19, 2021 1.220 1.250 1.220 1.240 907,286 +0.01(+0.81%)
Mar 18, 2021 1.290 1.290 1.210 1.230 678,662 -0.06(-4.65%)
Mar 17, 2021 1.260 1.300 1.260 1.290 357,661 +0.00(+0.00%)
Mar 16, 2021 1.320 1.330 1.270 1.290 614,198 -0.04(-3.01%)
Mar 15, 2021 1.370 1.370 1.300 1.330 925,755 -0.02(-1.48%)
Mar 12, 2021 1.230 1.380 1.210 1.350 1,531,448 +0.07(+5.47%)
Mar 11, 2021 1.270 1.280 1.230 1.280 638,783 +0.03(+2.40%)
Mar 10, 2021 1.330 1.340 1.250 1.250 634,479 -0.06(-4.58%)
Mar 09, 2021 1.180 1.320 1.160 1.310 1,383,826 +0.14(+11.97%)
Mar 08, 2021 1.240 1.240 1.160 1.170 828,409 -0.07(-5.65%)
Mar 05, 2021 1.260 1.280 1.080 1.240 1,712,151 -0.03(-2.36%)
Mar 04, 2021 1.350 1.350 1.180 1.270 1,610,244 -0.09(-6.62%)
Mar 03, 2021 1.400 1.410 1.350 1.360 701,507 -0.02(-1.45%)
Mar 02, 2021 1.380 1.450 1.360 1.380 1,378,819 +0.00(+0.00%)
Mar 01, 2021 1.340 1.380 1.320 1.380 834,196 +0.08(+6.15%)
Feb 26, 2021 1.320 1.360 1.280 1.300 1,148,387 -0.05(-3.70%)
Feb 25, 2021 1.380 1.400 1.310 1.350 912,931 -0.04(-2.88%)
Feb 24, 2021 1.410 1.430 1.350 1.390 779,636 +0.00(+0.00%)
Feb 23, 2021 1.410 1.460 1.260 1.390 1,578,075 -0.06(-4.14%)
Feb 22, 2021 1.450 1.480 1.420 1.450 1,957,894 +0.06(+4.32%)
Feb 19, 2021 1.380 1.440 1.350 1.390 1,056,941 +0.04(+2.96%)
Feb 18, 2021 1.430 1.500 1.350 1.350 1,579,390 -0.03(-2.17%)
Feb 17, 2021 1.490 1.500 1.350 1.380 1,911,156 -0.07(-4.83%)
Feb 16, 2021 1.370 1.490 1.360 1.450 4,269,831 +0.19(+15.08%)
Feb 12, 2021 1.260 1.260 1.260 0 +0.08(+6.78%)
Feb 11, 2021 1.320 1.330 1.140 1.180 5,476,981 -0.15(-11.28%)
Feb 10, 2021 1.160 1.330 1.110 1.330 7,868,646 +0.23(+20.91%)
Feb 09, 2021 1.130 1.150 1.010 1.100 5,354,507 +0.03(+2.80%)
Feb 08, 2021 0.9500 1.070 0.9100 1.070 5,182,244 +0.16(+17.58%)
Feb 05, 2021 0.9000 0.9100 0.8800 0.9100 2,170,475 +0.01(+1.11%)
Feb 04, 2021 0.8600 0.9000 0.8300 0.9000 2,198,549 +0.03(+3.45%)
Feb 03, 2021 0.8200 0.8800 0.8000 0.8700 2,792,462 +0.06(+7.41%)
Feb 02, 2021 0.8000 0.8200 0.7800 0.8100 1,442,451 +0.01(+1.25%)
Feb 01, 2021 0.8200 0.8200 0.7700 0.8000 460,292 +0.00(+0.00%)
Jan 29, 2021 0.8100 0.8100 0.7700 0.8000 627,620 +0.00(+0.00%)
Jan 28, 2021 0.8200 0.8300 0.7800 0.8000 973,563 -0.01(-1.23%)
Jan 27, 2021 0.8500 0.8600 0.8100 0.8100 1,749,827 -0.04(-4.71%)
Jan 26, 2021 0.8500 0.8700 0.8400 0.8500 725,704 -0.01(-1.16%)
Jan 25, 2021 0.8900 0.9000 0.8500 0.8600 1,339,960 -0.04(-4.44%)
Jan 22, 2021 0.8800 0.9000 0.8700 0.9000 767,231 +0.01(+1.12%)
Jan 21, 2021 0.8500 0.8900 0.8400 0.8900 1,474,344 +0.05(+5.95%)
Jan 20, 2021 0.8400 0.8500 0.8300 0.8400 645,332 +0.00(+0.00%)
Jan 19, 2021 0.8300 0.8500 0.8300 0.8400 1,803,291 +0.01(+1.20%)
Jan 18, 2021 0.8600 0.8600 0.8200 0.8300 1,417,836 -0.03(-3.49%)
Jan 15, 2021 0.8800 0.9200 0.8400 0.8600 3,681,330 -0.02(-2.27%)
Jan 14, 2021 0.8700 0.8800 0.8500 0.8800 825,725 +0.02(+2.33%)
Jan 13, 2021 0.8600 0.8700 0.8300 0.8600 1,169,637 +0.00(+0.00%)
Jan 12, 2021 0.8800 0.8800 0.8400 0.8600 494,382 -0.03(-3.37%)
Jan 11, 2021 0.8800 0.8900 0.8600 0.8900 803,403 +0.02(+2.30%)
Jan 08, 2021 0.9000 0.9000 0.8600 0.8700 1,317,731 -0.03(-3.33%)
Jan 07, 2021 0.8900 0.9100 0.8600 0.9000 1,318,049 +0.02(+2.27%)
Jan 06, 2021 0.8500 0.9000 0.8400 0.8800 1,595,229 +0.03(+3.53%)
Jan 05, 2021 0.8300 0.8500 0.8100 0.8500 475,761 +0.02(+2.41%)
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.