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 (%)
Feb 28, 2023
1.140
1.200
1.140
1.170
27,081
+0.05(+4.46%)
Feb 27, 2023
1.190
1.200
1.120
1.120
49,251
-0.05(-4.27%)
Feb 24, 2023
1.220
1.230
1.160
1.170
63,875
-0.01(-0.85%)
Feb 23, 2023
1.240
1.260
1.180
1.180
61,567
-0.06(-4.84%)
Feb 22, 2023
1.310
1.310
1.200
1.240
62,713
+0.04(+3.33%)
Feb 21, 2023
1.310
1.320
1.200
1.200
63,180
-0.09(-6.98%)
Feb 17, 2023
1.290
0
-0.02(-1.53%)
Feb 16, 2023
1.380
1.380
1.310
1.310
26,850
-0.13(-9.03%)
Feb 15, 2023
1.280
1.440
1.260
1.440
29,425
+0.15(+11.63%)
Feb 14, 2023
1.290
1.290
1.200
1.290
25,880
+0.08(+6.61%)
Feb 13, 2023
1.240
1.290
1.210
1.210
40,206
+0.00(+0.00%)
Feb 10, 2023
1.320
1.430
1.200
1.210
123,594
-0.13(-9.70%)
Feb 09, 2023
1.450
1.480
1.310
1.340
70,963
-0.08(-5.63%)
Feb 08, 2023
1.470
1.490
1.420
1.420
9,900
+0.00(+0.00%)
Feb 07, 2023
1.440
1.500
1.410
1.420
18,601
-0.04(-2.74%)
Feb 06, 2023
1.450
1.510
1.430
1.460
16,700
+0.01(+0.69%)
Feb 03, 2023
1.450
1.520
1.440
1.450
14,002
-0.03(-2.03%)
Feb 02, 2023
1.480
1.540
1.420
1.480
34,290
+0.00(+0.00%)
Feb 01, 2023
1.520
1.520
1.440
1.480
43,450
-0.04(-2.63%)
Jan 31, 2023
1.430
1.530
1.330
1.520
79,923
+0.09(+6.29%)
Jan 30, 2023
1.290
1.430
1.290
1.430
47,641
+0.02(+1.42%)
Jan 27, 2023
1.250
1.420
1.250
1.410
81,520
+0.15(+11.90%)
Jan 26, 2023
1.270
1.310
1.250
1.260
67,560
+0.04(+3.28%)
Jan 25, 2023
1.210
1.250
1.210
1.220
14,600
+0.01(+0.83%)
Jan 24, 2023
1.250
1.270
1.210
1.210
32,508
-0.03(-2.42%)
Jan 23, 2023
1.280
1.280
1.210
1.240
32,248
+0.00(+0.00%)
Jan 20, 2023
1.280
1.300
1.210
1.240
51,679
+0.01(+0.81%)
Jan 19, 2023
1.200
1.300
1.200
1.230
34,326
+0.00(+0.00%)
Jan 18, 2023
1.410
1.410
1.220
1.230
58,849
-0.15(-10.87%)
Jan 17, 2023
1.490
1.490
1.310
1.380
57,530
-0.05(-3.50%)
Jan 16, 2023
1.400
1.510
1.400
1.430
25,001
-0.03(-2.05%)
Jan 13, 2023
1.350
1.500
1.330
1.460
56,470
+0.11(+8.15%)
Jan 12, 2023
1.410
1.420
1.300
1.350
50,300
-0.03(-2.17%)
Jan 11, 2023
1.360
1.390
1.340
1.380
23,348
+0.00(+0.00%)
Jan 10, 2023
1.430
1.460
1.370
1.380
15,866
-0.07(-4.83%)
Jan 09, 2023
1.370
1.590
1.340
1.450
72,253
+0.15(+11.54%)
Jan 06, 2023
1.150
1.320
1.150
1.300
50,877
+0.16(+14.04%)
Jan 05, 2023
1.200
1.200
1.140
1.140
17,523
-0.05(-4.20%)
Jan 04, 2023
1.140
1.200
1.110
1.190
56,972
+0.05(+4.39%)
Jan 03, 2023
1.200
1.200
1.120
1.140
9,562
-0.04(-3.39%)
Dec 30, 2022
1.180
0
+0.04(+3.51%)
Dec 29, 2022
1.100
1.140
1.090
1.140
39,404
+0.07(+6.54%)
Dec 28, 2022
1.090
1.200
1.070
1.070
83,294
-0.05(-4.46%)
Dec 23, 2022
1.120
0
-0.09(-7.44%)
Dec 22, 2022
1.230
1.240
1.180
1.210
37,519
+0.01(+0.83%)
Dec 21, 2022
1.070
1.200
1.070
1.200
73,001
+0.13(+12.15%)
Dec 20, 2022
1.090
1.140
1.070
1.070
52,150
+0.00(+0.00%)
Dec 19, 2022
1.110
1.180
1.070
1.070
93,939
-0.08(-6.96%)
Dec 16, 2022
1.230
1.230
1.060
1.150
86,718
+0.05(+4.55%)
Dec 15, 2022
1.180
1.210
1.090
1.100
97,321
-0.10(-8.33%)
Dec 14, 2022
1.150
1.270
1.150
1.200
39,088
+0.02(+1.69%)
Dec 13, 2022
1.250
1.290
1.180
1.180
79,093
-0.10(-7.81%)
Dec 12, 2022
1.300
1.350
1.250
1.280
139,399
-0.02(-1.54%)
Dec 09, 2022
1.060
1.330
1.060
1.300
318,136
+0.26(+25.00%)
Dec 08, 2022
1.040
1.060
1.020
1.040
39,212
+0.02(+1.96%)
Dec 07, 2022
1.020
1.080
1.020
1.020
64,605
+0.00(+0.00%)
Dec 06, 2022
1.070
1.100
1.010
1.020
108,108
-0.06(-5.56%)
Dec 05, 2022
1.170
1.180
1.060
1.080
262,559
-0.12(-10.00%)
Dec 02, 2022
1.240
1.240
1.140
1.200
86,201
-0.03(-2.44%)
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
.