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 (%)
Sep 30, 2020 0.7600 0.7600 0.7200 0.7300 161,620 -0.01(-1.35%)
Sep 29, 2020 0.7700 0.7700 0.7200 0.7400 110,101 -0.02(-2.63%)
Sep 28, 2020 0.7500 0.7700 0.7400 0.7600 126,177 +0.01(+1.33%)
Sep 25, 2020 0.7500 0.7800 0.7100 0.7500 385,252 -0.02(-2.60%)
Sep 24, 2020 0.7900 0.7900 0.7600 0.7700 189,270 +0.01(+1.32%)
Sep 23, 2020 0.8400 0.8400 0.7600 0.7600 294,705 -0.04(-5.00%)
Sep 22, 2020 0.8000 0.8100 0.7900 0.8000 281,914 +0.02(+2.56%)
Sep 21, 2020 0.8200 0.8200 0.7700 0.7800 604,794 -0.06(-7.14%)
Sep 18, 2020 0.8200 0.8400 0.8000 0.8400 247,138 +0.01(+1.20%)
Sep 17, 2020 0.8500 0.8600 0.8200 0.8300 272,082 -0.01(-1.19%)
Sep 16, 2020 0.8600 0.8700 0.8000 0.8400 512,233 -0.04(-4.55%)
Sep 15, 2020 0.9400 0.9500 0.8500 0.8800 714,955 -0.03(-3.30%)
Sep 14, 2020 0.8900 0.9500 0.8800 0.9100 538,101 +0.04(+4.60%)
Sep 11, 2020 0.8300 0.8700 0.8200 0.8700 235,318 +0.04(+4.82%)
Sep 10, 2020 0.8400 0.8600 0.8200 0.8300 163,152 +0.00(+0.00%)
Sep 09, 2020 0.8200 0.8500 0.8200 0.8300 154,429 -0.01(-1.19%)
Sep 08, 2020 0.8400 0.8400 0.8000 0.8400 173,950 -0.03(-3.45%)
Sep 04, 2020 0.8700 0.8700 0.8700 0 +0.01(+1.16%)
Sep 03, 2020 0.9000 0.9000 0.8600 0.8600 269,137 -0.04(-4.44%)
Sep 02, 2020 0.8700 0.9000 0.8700 0.9000 249,339 +0.03(+3.45%)
Sep 01, 2020 0.9100 0.9100 0.8700 0.8700 169,039 -0.04(-4.40%)
Aug 31, 2020 0.9100 0.9200 0.8700 0.9100 285,990 +0.01(+1.11%)
Aug 28, 2020 0.9300 0.9300 0.8700 0.9000 245,700 -0.02(-2.17%)
Aug 27, 2020 0.9200 0.9500 0.9000 0.9200 249,747 +0.02(+2.22%)
Aug 26, 2020 0.8300 0.9100 0.8300 0.9000 286,690 +0.06(+7.14%)
Aug 25, 2020 0.9000 0.9000 0.8200 0.8400 412,431 -0.06(-6.67%)
Aug 24, 2020 0.9400 0.9400 0.8900 0.9000 249,534 -0.01(-1.10%)
Aug 21, 2020 0.9600 0.9600 0.9100 0.9100 196,994 -0.03(-3.19%)
Aug 20, 2020 0.9300 0.9700 0.9200 0.9400 165,771 +0.01(+1.08%)
Aug 19, 2020 0.9900 0.9900 0.9300 0.9300 404,851 -0.05(-5.10%)
Aug 18, 2020 1.000 1.000 0.9800 0.9800 142,942 -0.02(-2.00%)
Aug 17, 2020 1.020 1.030 0.9900 1.000 278,020 -0.03(-2.91%)
Aug 14, 2020 0.9900 1.030 0.9700 1.030 531,268 +0.05(+5.10%)
Aug 13, 2020 1.000 1.010 0.9800 0.9800 203,092 -0.02(-2.00%)
Aug 12, 2020 0.9900 1.020 0.9900 1.000 298,848 +0.01(+1.01%)
Aug 11, 2020 1.020 1.020 0.9900 0.9900 273,825 -0.03(-2.94%)
Aug 10, 2020 1.020 1.030 1.000 1.020 231,884 +0.01(+0.99%)
Aug 07, 2020 1.020 1.030 1.000 1.010 133,817 -0.01(-0.98%)
Aug 06, 2020 1.020 1.030 1.000 1.020 239,581 +0.02(+2.00%)
Aug 05, 2020 1.030 1.030 1.000 1.000 223,945 -0.01(-0.99%)
Aug 04, 2020 1.010 1.010 0.9800 1.010 261,541 +0.03(+3.06%)
Jul 31, 2020 0.9800 0.9800 0.9800 0 -0.01(-1.01%)
Jul 30, 2020 1.040 1.040 0.9500 0.9900 586,456 -0.04(-3.88%)
Jul 29, 2020 1.040 1.050 1.010 1.030 336,668 +0.00(+0.00%)
Jul 28, 2020 1.060 1.070 1.020 1.030 451,299 -0.02(-1.90%)
Jul 27, 2020 1.050 1.070 1.010 1.050 729,195 +0.05(+5.00%)
Jul 24, 2020 0.9400 1.040 0.9400 1.000 1,026,714 +0.05(+5.26%)
Jul 23, 2020 0.8800 0.9600 0.8500 0.9500 692,109 +0.09(+10.47%)
Jul 22, 2020 0.8700 0.8800 0.8500 0.8600 180,041 +0.00(+0.00%)
Jul 21, 2020 0.8400 0.8700 0.8400 0.8600 330,218 +0.01(+1.18%)
Jul 20, 2020 0.8500 0.8500 0.8200 0.8500 161,024 +0.00(+0.00%)
Jul 17, 2020 0.8000 0.8500 0.7900 0.8500 439,390 +0.07(+8.97%)
Jul 16, 2020 0.8000 0.8000 0.7800 0.7800 219,540 -0.02(-2.50%)
Jul 15, 2020 0.8000 0.8000 0.7800 0.8000 621,079 +0.02(+2.56%)
Jul 14, 2020 0.7800 0.8000 0.7800 0.7800 169,629 -0.02(-2.50%)
Jul 13, 2020 0.7900 0.8000 0.7800 0.8000 241,485 +0.03(+3.90%)
Jul 10, 2020 0.7600 0.7900 0.7600 0.7700 149,276 +0.00(+0.00%)
Jul 09, 2020 0.8000 0.8000 0.7600 0.7700 218,497 -0.03(-3.75%)
Jul 08, 2020 0.8000 0.8000 0.7900 0.8000 263,908 +0.01(+1.27%)
Jul 07, 2020 0.7800 0.7900 0.7600 0.7900 393,469 +0.03(+3.95%)
Jul 06, 2020 0.7500 0.7800 0.7400 0.7600 725,949 +0.04(+5.56%)
Jul 03, 2020 0.7100 0.7300 0.7100 0.7200 70,117 +0.01(+1.41%)
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.