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 (%)
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%)
Apr 01, 2020
0.4200
0.4200
0.3800
0.4000
577,557
-0.02(-4.76%)
Mar 31, 2020
0.4700
0.4700
0.4200
0.4200
351,330
-0.02(-4.55%)
Mar 30, 2020
0.4400
0.4500
0.4100
0.4400
415,150
-0.01(-2.22%)
Mar 27, 2020
0.4800
0.4800
0.4300
0.4500
530,502
-0.02(-4.26%)
Mar 26, 2020
0.4300
0.5200
0.4000
0.4700
842,241
+0.05(+11.90%)
Mar 25, 2020
0.4200
0.4500
0.3900
0.4200
500,968
+0.02(+5.00%)
Mar 24, 2020
0.4000
0.4400
0.3900
0.4000
345,675
+0.03(+8.11%)
Mar 23, 2020
0.4400
0.4400
0.3600
0.3700
298,787
-0.03(-7.50%)
Mar 20, 2020
0.3900
0.4300
0.3800
0.4000
855,971
+0.04(+11.11%)
Mar 19, 2020
0.3500
0.3600
0.3200
0.3600
454,166
+0.04(+12.50%)
Mar 18, 2020
0.3600
0.3600
0.2800
0.3200
1,300,339
-0.02(-5.88%)
Mar 17, 2020
0.3900
0.3900
0.3300
0.3400
1,394,044
-0.05(-12.82%)
Mar 16, 2020
0.3600
0.4000
0.3400
0.3900
441,641
-0.05(-11.36%)
Mar 13, 2020
0.3900
0.4400
0.3700
0.4400
936,059
+0.08(+22.22%)
Mar 12, 2020
0.3300
0.4000
0.3000
0.3600
1,360,344
-0.03(-7.69%)
Mar 11, 2020
0.4600
0.4600
0.3600
0.3900
1,212,208
-0.08(-17.02%)
Mar 10, 2020
0.5400
0.5400
0.4600
0.4700
495,797
-0.03(-6.00%)
Mar 09, 2020
0.5300
0.5400
0.4600
0.5000
1,576,954
-0.07(-12.28%)
Mar 06, 2020
0.6000
0.6000
0.5500
0.5700
762,661
-0.03(-5.00%)
Mar 05, 2020
0.6300
0.6400
0.6000
0.6000
412,125
-0.02(-3.23%)
Mar 04, 2020
0.6400
0.6700
0.6100
0.6200
367,349
+0.01(+1.64%)
Mar 03, 2020
0.6900
0.6900
0.6000
0.6100
833,194
-0.03(-4.69%)
Mar 02, 2020
0.6000
0.6500
0.5800
0.6400
678,247
+0.08(+14.29%)
Feb 28, 2020
0.6000
0.6100
0.5200
0.5600
2,268,891
-0.02(-3.45%)
Feb 27, 2020
0.6300
0.6300
0.5300
0.5800
1,967,530
-0.07(-10.77%)
Feb 26, 2020
0.7200
0.7400
0.6500
0.6500
876,713
-0.06(-8.45%)
Feb 25, 2020
0.7800
0.8000
0.7000
0.7100
1,148,700
-0.07(-8.97%)
Feb 24, 2020
0.7900
0.8100
0.7500
0.7800
950,073
-0.05(-6.02%)
Feb 21, 2020
0.8700
0.8700
0.8100
0.8300
273,012
-0.03(-3.49%)
Feb 20, 2020
0.8600
0.8800
0.8400
0.8600
367,351
+0.01(+1.18%)
Feb 19, 2020
0.8500
0.8800
0.7900
0.8500
499,295
+0.02(+2.41%)
Feb 18, 2020
0.8900
0.8900
0.8300
0.8300
452,806
-0.06(-6.74%)
Feb 14, 2020
0.8900
0.8900
0.8900
0
+0.06(+7.23%)
Feb 13, 2020
0.8100
0.8400
0.8000
0.8300
941,138
+0.03(+3.75%)
Feb 12, 2020
0.8000
0.8300
0.7800
0.8000
1,971,395
+0.01(+1.27%)
Feb 11, 2020
0.8400
0.8400
0.7700
0.7900
2,139,710
-0.07(-8.14%)
Feb 10, 2020
0.8700
0.9100
0.8400
0.8600
790,541
+0.01(+1.18%)
Feb 07, 2020
0.9000
0.9000
0.8500
0.8500
1,575,442
-0.05(-5.56%)
Feb 06, 2020
0.9400
0.9400
0.9000
0.9000
452,195
-0.05(-5.26%)
Feb 05, 2020
0.9700
0.9900
0.9500
0.9500
273,189
-0.05(-5.00%)
Feb 04, 2020
0.9700
1.010
0.9400
1.000
266,853
+0.06(+6.38%)
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
.