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 (%)
Jul 29, 2022 2.250 0 -0.10(-4.26%)
Jul 28, 2022 2.110 2.350 2.070 2.350 44,337 +0.28(+13.53%)
Jul 27, 2022 2.030 2.130 2.010 2.070 63,502 +0.05(+2.48%)
Jul 26, 2022 2.040 2.070 1.970 2.020 47,792 -0.08(-3.81%)
Jul 25, 2022 2.120 2.140 2.060 2.100 63,816 -0.01(-0.47%)
Jul 22, 2022 2.270 2.270 2.100 2.110 40,437 -0.06(-2.76%)
Jul 21, 2022 2.320 2.410 2.170 2.170 42,838 -0.18(-7.66%)
Jul 20, 2022 2.060 2.400 2.060 2.350 114,147 +0.29(+14.08%)
Jul 19, 2022 2.150 2.150 2.030 2.060 50,225 -0.02(-0.96%)
Jul 18, 2022 2.230 2.310 2.070 2.080 55,756 -0.10(-4.59%)
Jul 15, 2022 2.030 2.270 2.030 2.180 58,631 +0.05(+2.35%)
Jul 14, 2022 2.110 2.140 2.040 2.130 38,796 +0.08(+3.90%)
Jul 13, 2022 2.070 2.140 2.050 2.050 26,510 -0.08(-3.76%)
Jul 12, 2022 2.150 2.150 2.050 2.130 43,048 +0.08(+3.90%)
Jul 11, 2022 2.390 2.390 2.050 2.050 105,103 -0.35(-14.58%)
Jul 08, 2022 2.430 2.430 2.310 2.400 97,309 +0.00(+0.00%)
Jul 07, 2022 2.530 2.530 2.360 2.400 45,245 +0.00(+0.00%)
Jul 06, 2022 2.470 2.510 2.370 2.400 50,481 -0.01(-0.41%)
Jul 05, 2022 2.420 2.420 2.300 2.410 39,674 +0.00(+0.00%)
Jul 04, 2022 2.560 2.560 2.400 2.410 58,848 -0.03(-1.23%)
Jun 30, 2022 2.440 0 -0.12(-4.69%)
Jun 29, 2022 2.570 2.640 2.480 2.560 29,003 +0.00(+0.00%)
Jun 28, 2022 2.680 2.680 2.560 2.560 24,198 -0.12(-4.48%)
Jun 27, 2022 2.820 2.830 2.590 2.680 40,469 -0.12(-4.29%)
Jun 24, 2022 2.920 2.920 2.720 2.800 54,040 -0.13(-4.44%)
Jun 23, 2022 2.940 2.950 2.780 2.930 73,034 +0.09(+3.17%)
Jun 22, 2022 2.810 2.980 2.710 2.840 43,524 -0.09(-3.07%)
Jun 21, 2022 2.840 3.000 2.790 2.930 75,188 +0.09(+3.17%)
Jun 20, 2022 2.520 3.000 2.510 2.840 77,695 +0.24(+9.23%)
Jun 17, 2022 2.270 2.610 2.150 2.600 297,742 +0.23(+9.70%)
Jun 16, 2022 2.810 2.850 2.310 2.370 160,985 -0.52(-17.99%)
Jun 15, 2022 2.740 2.980 2.740 2.890 31,798 +0.12(+4.33%)
Jun 14, 2022 2.870 2.890 2.620 2.770 42,242 -0.25(-8.28%)
Jun 13, 2022 3.170 3.170 3.010 3.020 29,717 -0.16(-5.03%)
Jun 10, 2022 3.210 3.210 3.050 3.180 16,586 +0.01(+0.32%)
Jun 09, 2022 3.330 3.330 3.170 3.170 20,083 -0.09(-2.76%)
Jun 08, 2022 3.370 3.540 3.260 3.260 18,162 -0.14(-4.12%)
Jun 07, 2022 3.250 3.400 3.230 3.400 16,704 +0.03(+0.89%)
Jun 06, 2022 3.460 3.610 3.370 3.370 25,873 -0.24(-6.65%)
Jun 03, 2022 3.300 3.640 3.300 3.610 18,464 -0.07(-1.90%)
Jun 02, 2022 3.490 3.750 3.400 3.680 202,089 +0.19(+5.44%)
Jun 01, 2022 3.480 3.490 3.290 3.490 27,574 +0.01(+0.29%)
May 31, 2022 3.310 3.480 3.270 3.480 25,603 +0.11(+3.26%)
May 30, 2022 3.240 3.400 3.220 3.370 9,102 +0.06(+1.81%)
May 27, 2022 3.270 3.400 3.270 3.310 28,675 -0.04(-1.19%)
May 26, 2022 3.080 3.350 3.080 3.350 74,578 +0.27(+8.77%)
May 25, 2022 3.130 3.250 2.990 3.080 33,786 -0.01(-0.32%)
May 24, 2022 3.330 3.330 3.060 3.090 39,768 -0.22(-6.65%)
May 20, 2022 3.310 0 +0.04(+1.22%)
May 19, 2022 3.140 3.320 3.080 3.270 52,035 +0.03(+0.93%)
May 18, 2022 3.070 3.260 2.880 3.240 307,406 +0.18(+5.88%)
May 17, 2022 2.870 3.140 2.850 3.060 117,977 +0.24(+8.51%)
May 16, 2022 2.900 2.960 2.810 2.820 27,497 -0.08(-2.76%)
May 13, 2022 2.620 3.030 2.620 2.900 110,367 +0.24(+9.02%)
May 12, 2022 2.600 2.830 2.520 2.660 99,566 +0.14(+5.56%)
May 11, 2022 2.760 2.760 2.510 2.520 56,743 -0.15(-5.62%)
May 10, 2022 2.780 2.830 2.590 2.670 87,605 -0.04(-1.48%)
May 09, 2022 3.010 3.110 2.690 2.710 92,009 -0.34(-11.15%)
May 06, 2022 3.100 3.100 2.950 3.050 116,318 -0.07(-2.24%)
May 05, 2022 3.340 3.340 3.060 3.120 134,697 -0.25(-7.42%)
May 04, 2022 3.360 3.400 3.170 3.370 87,987 +0.05(+1.51%)
May 03, 2022 3.400 3.400 3.290 3.320 107,560 -0.08(-2.35%)
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.