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 (%)
Jun 30, 2022
2.440
0
-0.12(-4.69%)
Jun 29, 2022
2.570
2.640
2.480
2.560
29,003
+0.00(+0.00%)
Jun 28, 2022
2.680
2.680
2.560
2.560
24,198
-0.12(-4.48%)
Jun 27, 2022
2.820
2.830
2.590
2.680
40,469
-0.12(-4.29%)
Jun 24, 2022
2.920
2.920
2.720
2.800
54,040
-0.13(-4.44%)
Jun 23, 2022
2.940
2.950
2.780
2.930
73,034
+0.09(+3.17%)
Jun 22, 2022
2.810
2.980
2.710
2.840
43,524
-0.09(-3.07%)
Jun 21, 2022
2.840
3.000
2.790
2.930
75,188
+0.09(+3.17%)
Jun 20, 2022
2.520
3.000
2.510
2.840
77,695
+0.24(+9.23%)
Jun 17, 2022
2.270
2.610
2.150
2.600
297,742
+0.23(+9.70%)
Jun 16, 2022
2.810
2.850
2.310
2.370
160,985
-0.52(-17.99%)
Jun 15, 2022
2.740
2.980
2.740
2.890
31,798
+0.12(+4.33%)
Jun 14, 2022
2.870
2.890
2.620
2.770
42,242
-0.25(-8.28%)
Jun 13, 2022
3.170
3.170
3.010
3.020
29,717
-0.16(-5.03%)
Jun 10, 2022
3.210
3.210
3.050
3.180
16,586
+0.01(+0.32%)
Jun 09, 2022
3.330
3.330
3.170
3.170
20,083
-0.09(-2.76%)
Jun 08, 2022
3.370
3.540
3.260
3.260
18,162
-0.14(-4.12%)
Jun 07, 2022
3.250
3.400
3.230
3.400
16,704
+0.03(+0.89%)
Jun 06, 2022
3.460
3.610
3.370
3.370
25,873
-0.24(-6.65%)
Jun 03, 2022
3.300
3.640
3.300
3.610
18,464
-0.07(-1.90%)
Jun 02, 2022
3.490
3.750
3.400
3.680
202,089
+0.19(+5.44%)
Jun 01, 2022
3.480
3.490
3.290
3.490
27,574
+0.01(+0.29%)
May 31, 2022
3.310
3.480
3.270
3.480
25,603
+0.11(+3.26%)
May 30, 2022
3.240
3.400
3.220
3.370
9,102
+0.06(+1.81%)
May 27, 2022
3.270
3.400
3.270
3.310
28,675
-0.04(-1.19%)
May 26, 2022
3.080
3.350
3.080
3.350
74,578
+0.27(+8.77%)
May 25, 2022
3.130
3.250
2.990
3.080
33,786
-0.01(-0.32%)
May 24, 2022
3.330
3.330
3.060
3.090
39,768
-0.22(-6.65%)
May 20, 2022
3.310
0
+0.04(+1.22%)
May 19, 2022
3.140
3.320
3.080
3.270
52,035
+0.03(+0.93%)
May 18, 2022
3.070
3.260
2.880
3.240
307,406
+0.18(+5.88%)
May 17, 2022
2.870
3.140
2.850
3.060
117,977
+0.24(+8.51%)
May 16, 2022
2.900
2.960
2.810
2.820
27,497
-0.08(-2.76%)
May 13, 2022
2.620
3.030
2.620
2.900
110,367
+0.24(+9.02%)
May 12, 2022
2.600
2.830
2.520
2.660
99,566
+0.14(+5.56%)
May 11, 2022
2.760
2.760
2.510
2.520
56,743
-0.15(-5.62%)
May 10, 2022
2.780
2.830
2.590
2.670
87,605
-0.04(-1.48%)
May 09, 2022
3.010
3.110
2.690
2.710
92,009
-0.34(-11.15%)
May 06, 2022
3.100
3.100
2.950
3.050
116,318
-0.07(-2.24%)
May 05, 2022
3.340
3.340
3.060
3.120
134,697
-0.25(-7.42%)
May 04, 2022
3.360
3.400
3.170
3.370
87,987
+0.05(+1.51%)
May 03, 2022
3.400
3.400
3.290
3.320
107,560
-0.08(-2.35%)
May 02, 2022
3.360
3.450
3.310
3.400
33,655
+0.04(+1.19%)
Apr 29, 2022
3.560
3.610
3.300
3.360
64,748
-0.20(-5.62%)
Apr 28, 2022
3.320
3.670
3.260
3.560
111,523
+0.33(+10.22%)
Apr 27, 2022
3.560
3.670
3.220
3.230
132,023
-0.37(-10.28%)
Apr 26, 2022
4.240
4.240
3.520
3.600
201,908
-0.67(-15.69%)
Apr 25, 2022
4.240
4.270
4.060
4.270
58,465
+0.04(+0.95%)
Apr 22, 2022
4.310
4.350
4.220
4.230
25,671
-0.14(-3.20%)
Apr 21, 2022
4.520
4.530
4.300
4.370
39,820
-0.16(-3.53%)
Apr 20, 2022
4.540
4.630
4.280
4.530
49,944
+0.09(+2.03%)
Apr 19, 2022
4.330
4.520
4.270
4.440
28,490
+0.03(+0.68%)
Apr 18, 2022
4.610
4.610
4.270
4.410
72,222
-0.21(-4.55%)
Apr 14, 2022
4.620
0
-0.16(-3.35%)
Apr 13, 2022
4.830
4.860
4.650
4.780
37,666
+0.12(+2.58%)
Apr 12, 2022
4.790
4.900
4.600
4.660
33,249
-0.08(-1.69%)
Apr 11, 2022
4.900
4.900
4.640
4.740
47,154
-0.06(-1.25%)
Apr 08, 2022
4.830
4.860
4.710
4.800
49,478
-0.08(-1.64%)
Apr 07, 2022
4.920
5.080
4.800
4.880
54,245
-0.21(-4.13%)
Apr 06, 2022
5.160
5.160
4.870
5.090
38,904
+0.02(+0.39%)
Apr 05, 2022
5.440
5.460
5.070
5.070
50,178
-0.44(-7.99%)
Apr 04, 2022
5.400
5.550
5.320
5.510
18,841
+0.19(+3.57%)
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
.