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 (%)
May 29, 2020
0.6800
0.7200
0.6800
0.7100
289,694
+0.00(+0.00%)
May 28, 2020
0.7100
0.7600
0.6900
0.7100
329,886
+0.00(+0.00%)
May 27, 2020
0.7400
0.7500
0.7000
0.7100
297,428
-0.04(-5.33%)
May 26, 2020
0.7600
0.7600
0.6800
0.7500
301,340
+0.01(+1.35%)
May 25, 2020
0.7500
0.7800
0.7400
0.7400
449,823
+0.01(+1.37%)
May 22, 2020
0.7000
0.7500
0.6500
0.7300
688,556
+0.05(+7.35%)
May 21, 2020
0.6000
0.7000
0.5800
0.6800
522,304
+0.07(+11.48%)
May 20, 2020
0.6300
0.6300
0.6000
0.6100
92,623
+0.00(+0.00%)
May 19, 2020
0.6000
0.6400
0.5900
0.6100
366,660
+0.01(+1.67%)
May 15, 2020
0.6000
0.6000
0.6000
0
+0.03(+5.26%)
May 14, 2020
0.5600
0.5700
0.5200
0.5700
231,037
-0.01(-1.72%)
May 13, 2020
0.6000
0.6000
0.5600
0.5800
176,977
-0.01(-1.69%)
May 12, 2020
0.5900
0.6000
0.5800
0.5900
54,570
+0.01(+1.72%)
May 11, 2020
0.6200
0.6200
0.5800
0.5800
115,703
-0.05(-7.94%)
May 08, 2020
0.5900
0.6300
0.5700
0.6300
471,652
+0.05(+8.62%)
May 07, 2020
0.5900
0.6000
0.5800
0.5800
106,281
+0.00(+0.00%)
May 06, 2020
0.6100
0.6100
0.5800
0.5800
128,233
-0.03(-4.92%)
May 05, 2020
0.6000
0.6100
0.5800
0.6100
271,070
+0.03(+5.17%)
May 04, 2020
0.5900
0.6000
0.5800
0.5800
115,742
+0.02(+3.57%)
May 01, 2020
0.6000
0.6000
0.5500
0.5600
564,089
-0.06(-9.68%)
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%)
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
.