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
)
0.2900
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 (%)
Dec 31, 2019
0.9000
0.9000
0.9000
0
+0.01(+1.12%)
Dec 30, 2019
0.8800
0.9000
0.8200
0.8900
367,323
+0.00(+0.00%)
Dec 27, 2019
0.9000
0.9000
0.8700
0.8900
242,217
-0.01(-1.11%)
Dec 24, 2019
0.9000
0.9000
0.9000
0
-0.03(-3.23%)
Dec 23, 2019
0.9100
0.9300
0.9100
0.9300
150,944
+0.01(+1.09%)
Dec 20, 2019
0.9200
0.9400
0.9200
0.9200
191,180
-0.01(-1.08%)
Dec 19, 2019
0.9100
0.9300
0.9000
0.9300
347,975
+0.01(+1.09%)
Dec 18, 2019
0.9200
0.9300
0.8900
0.9200
648,517
+0.02(+2.22%)
Dec 17, 2019
0.9300
0.9300
0.8600
0.9000
1,471,280
+0.01(+1.12%)
Dec 16, 2019
0.9000
0.9300
0.8800
0.8900
354,837
-0.01(-1.11%)
Dec 13, 2019
0.9500
1.050
0.8800
0.9000
1,682,997
+0.00(+0.00%)
Dec 12, 2019
0.8300
0.9200
0.8300
0.9000
340,005
+0.09(+11.11%)
Dec 11, 2019
0.8200
0.8200
0.8000
0.8100
133,663
-0.01(-1.22%)
Dec 10, 2019
0.8500
0.8500
0.7900
0.8200
241,745
-0.01(-1.20%)
Dec 09, 2019
0.8500
0.8700
0.8300
0.8300
179,297
-0.02(-2.35%)
Dec 06, 2019
0.8000
0.8500
0.7900
0.8500
153,220
+0.07(+8.97%)
Dec 05, 2019
0.8100
0.8200
0.7800
0.7800
187,301
-0.02(-2.50%)
Dec 04, 2019
0.8400
0.8400
0.8000
0.8000
108,419
-0.03(-3.61%)
Dec 03, 2019
0.8300
0.8900
0.8200
0.8300
209,835
+0.00(+0.00%)
Dec 02, 2019
0.9300
0.9300
0.8300
0.8300
217,919
-0.09(-9.78%)
Nov 29, 2019
0.9100
0.9200
0.8800
0.9200
95,789
+0.01(+1.10%)
Nov 28, 2019
0.9100
0.9100
0.8800
0.9100
78,434
+0.00(+0.00%)
Nov 27, 2019
0.8700
0.9100
0.8300
0.9100
369,968
+0.03(+3.41%)
Nov 26, 2019
0.9400
0.9400
0.8500
0.8800
402,544
-0.05(-5.38%)
Nov 25, 2019
0.9500
0.9700
0.9200
0.9300
209,947
-0.03(-3.12%)
Nov 22, 2019
1.050
1.050
0.9500
0.9600
314,363
-0.05(-4.95%)
Nov 21, 2019
1.050
1.090
1.000
1.010
2,475,305
-0.01(-0.98%)
Nov 20, 2019
0.9600
1.050
0.9600
1.020
904,107
+0.13(+14.61%)
Nov 19, 2019
0.8200
0.9100
0.7800
0.8900
225,729
+0.08(+9.88%)
Nov 18, 2019
0.7900
0.8200
0.7800
0.8100
362,131
+0.03(+3.85%)
Nov 15, 2019
0.7800
0.8000
0.7500
0.7800
349,495
-0.02(-2.50%)
Nov 14, 2019
0.8000
0.8300
0.7500
0.8000
622,488
-0.05(-5.88%)
Nov 13, 2019
0.9200
0.9200
0.8500
0.8500
302,365
-0.08(-8.60%)
Nov 12, 2019
0.9700
0.9700
0.8900
0.9300
513,971
-0.03(-3.12%)
Nov 11, 2019
1.010
1.010
0.9500
0.9600
142,882
-0.07(-6.80%)
Nov 08, 2019
0.9600
1.030
0.9400
1.030
329,029
+0.07(+7.29%)
Nov 07, 2019
1.040
1.040
0.9600
0.9600
273,873
-0.04(-4.00%)
Nov 06, 2019
0.9900
1.000
0.9200
1.000
654,776
+0.01(+1.01%)
Nov 05, 2019
1.000
1.010
0.9800
0.9900
267,375
-0.02(-1.98%)
Nov 04, 2019
1.050
1.050
1.010
1.010
126,606
-0.01(-0.98%)
Nov 01, 2019
1.080
1.080
1.020
1.020
298,901
-0.03(-2.86%)
Oct 31, 2019
1.080
1.090
1.050
1.050
118,614
-0.01(-0.94%)
Oct 30, 2019
1.100
1.120
1.060
1.060
145,988
-0.02(-1.85%)
Oct 29, 2019
1.150
1.170
1.060
1.080
249,831
-0.07(-6.09%)
Oct 28, 2019
1.170
1.200
1.130
1.150
683,629
-0.05(-4.17%)
Oct 25, 2019
1.160
1.200
1.140
1.200
292,071
+0.06(+5.26%)
Oct 24, 2019
1.140
1.160
1.110
1.140
113,453
-0.02(-1.72%)
Oct 23, 2019
1.160
1.170
1.130
1.160
87,619
+0.04(+3.57%)
Oct 22, 2019
1.180
1.200
1.120
1.120
187,886
-0.06(-5.08%)
Oct 21, 2019
1.230
1.230
1.170
1.180
84,959
-0.03(-2.48%)
Oct 18, 2019
1.220
1.240
1.190
1.210
120,153
-0.01(-0.82%)
Oct 17, 2019
1.240
1.260
1.170
1.220
178,677
+0.02(+1.67%)
Oct 16, 2019
1.250
1.250
1.190
1.200
146,830
-0.06(-4.76%)
Oct 15, 2019
1.110
1.280
1.110
1.260
203,260
+0.09(+7.69%)
Oct 11, 2019
1.170
1.170
1.170
0
-0.05(-4.10%)
Oct 10, 2019
1.260
1.260
1.170
1.220
235,466
-0.04(-3.17%)
Oct 09, 2019
1.210
1.270
1.190
1.260
180,629
+0.08(+6.78%)
Oct 08, 2019
1.220
1.220
1.170
1.180
134,442
-0.02(-1.67%)
Oct 07, 2019
1.230
1.230
1.170
1.200
226,430
+0.00(+0.00%)
Oct 04, 2019
1.310
1.310
1.200
1.200
118,234
-0.06(-4.76%)
Oct 03, 2019
1.250
1.310
1.230
1.260
231,548
+0.04(+3.28%)
Oct 02, 2019
1.100
1.240
1.050
1.220
595,579
+0.06(+5.17%)
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
.