Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2020
0.8600
0.8600
0.8200
0.8500
538,307
+0.02(+2.41%)
Nov 27, 2020
0.8300
0.8400
0.8100
0.8300
233,414
+0.01(+1.22%)
Nov 26, 2020
0.8300
0.8400
0.8100
0.8200
108,626
+0.00(+0.00%)
Nov 25, 2020
0.8400
0.8500
0.8100
0.8200
266,751
-0.01(-1.20%)
Nov 24, 2020
0.8400
0.8500
0.8100
0.8300
399,491
-0.01(-1.19%)
Nov 23, 2020
0.7900
0.8400
0.7800
0.8400
509,612
+0.08(+10.53%)
Nov 20, 2020
0.8400
0.8400
0.7600
0.7600
956,332
-0.04(-5.00%)
Nov 19, 2020
0.8400
0.8500
0.8000
0.8000
229,951
-0.04(-4.76%)
Nov 18, 2020
0.8500
0.8500
0.8300
0.8400
76,488
-0.01(-1.18%)
Nov 17, 2020
0.8200
0.8500
0.8100
0.8500
187,273
+0.03(+3.66%)
Nov 16, 2020
0.8100
0.8200
0.8000
0.8200
126,143
+0.00(+0.00%)
Nov 13, 2020
0.8600
0.8600
0.8100
0.8200
729,735
-0.04(-4.65%)
Nov 12, 2020
0.8400
0.8700
0.8400
0.8600
73,529
+0.00(+0.00%)
Nov 11, 2020
0.8800
0.8800
0.8500
0.8600
104,694
-0.03(-3.37%)
Nov 10, 2020
0.8800
0.9000
0.8500
0.8900
172,945
+0.03(+3.49%)
Nov 09, 2020
0.9200
0.9300
0.8600
0.8600
476,908
-0.01(-1.15%)
Nov 06, 2020
0.8400
0.9000
0.8300
0.8700
755,104
+0.05(+6.10%)
Nov 05, 2020
0.8100
0.8400
0.8000
0.8200
253,253
+0.02(+2.50%)
Nov 04, 2020
0.7900
0.8100
0.7900
0.8000
149,352
+0.00(+0.00%)
Nov 03, 2020
0.8000
0.8000
0.7700
0.8000
202,212
+0.03(+3.90%)
Nov 02, 2020
0.8000
0.8000
0.7600
0.7700
671,943
+0.03(+4.05%)
Oct 30, 2020
0.7700
0.7700
0.7400
0.7400
100,916
-0.03(-3.90%)
Oct 29, 2020
0.7600
0.7900
0.7400
0.7700
256,281
+0.01(+1.32%)
Oct 28, 2020
0.8000
0.8000
0.7600
0.7600
147,601
-0.06(-7.32%)
Oct 27, 2020
0.8000
0.8500
0.7900
0.8200
171,067
+0.03(+3.80%)
Oct 26, 2020
0.8300
0.8400
0.7900
0.7900
154,318
-0.05(-5.95%)
Oct 23, 2020
0.8100
0.8400
0.8100
0.8400
197,679
+0.03(+3.70%)
Oct 22, 2020
0.8100
0.8100
0.8000
0.8100
85,298
+0.00(+0.00%)
Oct 21, 2020
0.8300
0.8300
0.7900
0.8100
198,351
-0.02(-2.41%)
Oct 20, 2020
0.8200
0.8400
0.8200
0.8300
90,633
+0.02(+2.47%)
Oct 19, 2020
0.8600
0.8600
0.8100
0.8100
404,269
-0.04(-4.71%)
Oct 16, 2020
0.8400
0.8500
0.8300
0.8500
426,995
+0.02(+2.41%)
Oct 15, 2020
0.8300
0.8400
0.8100
0.8300
633,727
+0.01(+1.22%)
Oct 14, 2020
0.8400
0.8400
0.8000
0.8200
87,820
+0.00(+0.00%)
Oct 13, 2020
0.8600
0.8600
0.8200
0.8200
206,197
-0.01(-1.20%)
Oct 09, 2020
0.8300
0.8300
0.8300
0
+0.02(+2.47%)
Oct 08, 2020
0.7800
0.8400
0.7700
0.8100
407,053
+0.04(+5.19%)
Oct 07, 2020
0.7600
0.7800
0.7500
0.7700
184,337
+0.02(+2.67%)
Oct 06, 2020
0.8000
0.8000
0.7500
0.7500
116,447
-0.03(-3.85%)
Oct 05, 2020
0.7600
0.7800
0.7500
0.7800
211,272
+0.02(+2.63%)
Oct 02, 2020
0.7200
0.7600
0.7200
0.7600
423,679
+0.00(+0.00%)
Oct 01, 2020
0.7300
0.7700
0.7300
0.7600
158,922
+0.03(+4.11%)
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%)
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
.