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 28, 2023
1.220
1.300
1.220
1.300
7,970
+0.06(+4.84%)
Apr 27, 2023
1.220
1.260
1.140
1.240
58,203
+0.12(+10.71%)
Apr 26, 2023
1.250
1.250
1.120
1.120
30,355
-0.06(-5.08%)
Apr 25, 2023
1.250
1.290
1.180
1.180
52,108
-0.08(-6.35%)
Apr 24, 2023
1.400
1.400
1.250
1.260
38,072
-0.15(-10.64%)
Apr 21, 2023
1.390
1.420
1.340
1.410
13,840
+0.04(+2.92%)
Apr 20, 2023
1.380
1.440
1.330
1.370
25,430
-0.02(-1.44%)
Apr 19, 2023
1.390
1.400
1.300
1.390
23,017
-0.03(-2.11%)
Apr 18, 2023
1.440
1.520
1.420
1.420
83,313
-0.01(-0.70%)
Apr 17, 2023
1.290
1.440
1.290
1.430
113,892
+0.20(+16.26%)
Apr 14, 2023
1.190
1.250
1.190
1.230
28,645
-0.01(-0.81%)
Apr 13, 2023
1.100
1.240
1.100
1.240
70,070
+0.13(+11.71%)
Apr 12, 2023
1.050
1.120
1.050
1.110
71,851
+0.07(+6.73%)
Apr 11, 2023
1.040
1.100
1.030
1.040
59,151
-0.07(-6.31%)
Apr 10, 2023
0.9700
1.110
0.9700
1.110
50,203
+0.11(+11.00%)
Apr 06, 2023
1.000
0
+0.05(+5.26%)
Apr 05, 2023
0.9900
1.000
0.9200
0.9500
119,127
-0.02(-2.06%)
Apr 04, 2023
1.010
1.030
0.9700
0.9700
51,027
-0.03(-3.00%)
Apr 03, 2023
1.030
1.060
1.000
1.000
49,026
-0.06(-5.66%)
Mar 31, 2023
1.020
1.060
1.000
1.060
45,519
+0.04(+3.92%)
Mar 30, 2023
0.9900
1.030
0.9900
1.020
22,035
+0.01(+0.99%)
Mar 29, 2023
1.000
1.020
0.9800
1.010
39,172
+0.02(+2.02%)
Mar 28, 2023
1.030
1.040
0.9900
0.9900
86,800
-0.06(-5.71%)
Mar 27, 2023
0.9800
1.050
0.9800
1.050
73,882
+0.04(+3.96%)
Mar 24, 2023
0.9900
1.010
0.9700
1.010
28,747
+0.02(+2.02%)
Mar 23, 2023
1.020
1.030
0.9900
0.9900
72,776
-0.03(-2.94%)
Mar 22, 2023
1.060
1.060
1.010
1.020
58,848
-0.06(-5.56%)
Mar 21, 2023
1.050
1.090
1.000
1.080
51,791
+0.09(+9.09%)
Mar 20, 2023
1.160
1.160
0.9900
0.9900
175,960
-0.08(-7.48%)
Mar 17, 2023
1.180
1.180
1.070
1.070
82,602
-0.08(-6.96%)
Mar 16, 2023
1.140
1.160
1.090
1.150
34,134
+0.03(+2.68%)
Mar 15, 2023
1.160
1.160
1.100
1.120
19,753
-0.04(-3.45%)
Mar 14, 2023
1.120
1.200
1.120
1.160
42,220
+0.01(+0.87%)
Mar 13, 2023
1.230
1.230
1.150
1.150
34,889
-0.11(-8.73%)
Mar 10, 2023
1.230
1.260
1.170
1.260
15,559
+0.04(+3.28%)
Mar 09, 2023
1.200
1.250
1.200
1.220
22,390
+0.04(+3.39%)
Mar 08, 2023
1.170
1.200
1.170
1.180
6,980
+0.01(+0.85%)
Mar 07, 2023
1.190
1.220
1.170
1.170
11,695
-0.06(-4.88%)
Mar 06, 2023
1.190
1.270
1.160
1.230
67,341
+0.03(+2.50%)
Mar 03, 2023
1.180
1.200
1.180
1.200
15,522
+0.03(+2.56%)
Mar 02, 2023
1.210
1.220
1.170
1.170
3,268
-0.02(-1.68%)
Mar 01, 2023
1.150
1.230
1.130
1.190
40,560
+0.02(+1.71%)
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%)
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
.