Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

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 (%)
Jun 30, 2020 0.7200 0.7200 0.7200 0 +0.03(+4.35%)
Jun 29, 2020 0.7200 0.7200 0.6900 0.6900 165,956 -0.03(-4.17%)
Jun 26, 2020 0.7000 0.7200 0.7000 0.7200 124,230 +0.01(+1.41%)
Jun 25, 2020 0.6900 0.7100 0.6900 0.7100 267,029 +0.03(+4.41%)
Jun 24, 2020 0.7100 0.7100 0.6800 0.6800 261,138 -0.05(-6.85%)
Jun 23, 2020 0.7100 0.7400 0.7000 0.7300 315,508 -0.01(-1.35%)
Jun 22, 2020 0.7200 0.7600 0.7100 0.7400 168,136 +0.00(+0.00%)
Jun 19, 2020 0.7200 0.7400 0.7100 0.7400 215,979 +0.02(+2.78%)
Jun 18, 2020 0.7400 0.7400 0.7000 0.7200 180,011 -0.02(-2.70%)
Jun 17, 2020 0.7500 0.7500 0.7200 0.7400 43,036 +0.01(+1.37%)
Jun 16, 2020 0.7600 0.7900 0.7200 0.7300 703,955 -0.02(-2.67%)
Jun 15, 2020 0.6900 0.7500 0.6900 0.7500 338,933 +0.07(+10.29%)
Jun 12, 2020 0.6900 0.7200 0.6800 0.6800 237,008 -0.03(-4.23%)
Jun 11, 2020 0.7000 0.7300 0.6800 0.7100 233,983 -0.03(-4.05%)
Jun 10, 2020 0.7500 0.7500 0.7200 0.7400 218,887 +0.01(+1.37%)
Jun 09, 2020 0.7500 0.7600 0.7300 0.7300 222,667 -0.02(-2.67%)
Jun 08, 2020 0.7000 0.8000 0.7000 0.7500 352,058 +0.03(+4.17%)
Jun 05, 2020 0.7200 0.7500 0.7100 0.7200 378,414 +0.00(+0.00%)
Jun 04, 2020 0.6900 0.7200 0.6700 0.7200 69,363 +0.02(+2.86%)
Jun 03, 2020 0.6600 0.7200 0.6600 0.7000 214,262 +0.02(+2.94%)
Jun 02, 2020 0.7000 0.7000 0.6600 0.6800 44,486 -0.02(-2.86%)
Jun 01, 2020 0.6100 0.7100 0.6100 0.7000 255,328 -0.01(-1.41%)
May 29, 2020 0.6800 0.7200 0.6800 0.7100 289,694 +0.00(+0.00%)
May 28, 2020 0.7100 0.7600 0.6900 0.7100 329,886 +0.00(+0.00%)
May 27, 2020 0.7400 0.7500 0.7000 0.7100 297,428 -0.04(-5.33%)
May 26, 2020 0.7600 0.7600 0.6800 0.7500 301,340 +0.01(+1.35%)
May 25, 2020 0.7500 0.7800 0.7400 0.7400 449,823 +0.01(+1.37%)
May 22, 2020 0.7000 0.7500 0.6500 0.7300 688,556 +0.05(+7.35%)
May 21, 2020 0.6000 0.7000 0.5800 0.6800 522,304 +0.07(+11.48%)
May 20, 2020 0.6300 0.6300 0.6000 0.6100 92,623 +0.00(+0.00%)
May 19, 2020 0.6000 0.6400 0.5900 0.6100 366,660 +0.01(+1.67%)
May 15, 2020 0.6000 0.6000 0.6000 0 +0.03(+5.26%)
May 14, 2020 0.5600 0.5700 0.5200 0.5700 231,037 -0.01(-1.72%)
May 13, 2020 0.6000 0.6000 0.5600 0.5800 176,977 -0.01(-1.69%)
May 12, 2020 0.5900 0.6000 0.5800 0.5900 54,570 +0.01(+1.72%)
May 11, 2020 0.6200 0.6200 0.5800 0.5800 115,703 -0.05(-7.94%)
May 08, 2020 0.5900 0.6300 0.5700 0.6300 471,652 +0.05(+8.62%)
May 07, 2020 0.5900 0.6000 0.5800 0.5800 106,281 +0.00(+0.00%)
May 06, 2020 0.6100 0.6100 0.5800 0.5800 128,233 -0.03(-4.92%)
May 05, 2020 0.6000 0.6100 0.5800 0.6100 271,070 +0.03(+5.17%)
May 04, 2020 0.5900 0.6000 0.5800 0.5800 115,742 +0.02(+3.57%)
May 01, 2020 0.6000 0.6000 0.5500 0.5600 564,089 -0.06(-9.68%)
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%)
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.