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 (%)
Aug 31, 2021
0.9200
0.9400
0.9000
0.9400
208,878
+0.03(+3.30%)
Aug 30, 2021
0.9200
0.9300
0.9100
0.9100
82,431
-0.03(-3.19%)
Aug 27, 2021
0.9300
0.9400
0.9100
0.9400
179,775
+0.04(+4.44%)
Aug 26, 2021
0.9300
0.9300
0.9000
0.9000
183,133
+0.00(+0.00%)
Aug 25, 2021
0.9300
0.9300
0.9000
0.9000
139,584
-0.02(-2.17%)
Aug 24, 2021
0.9200
0.9200
0.8900
0.9200
707,527
+0.02(+2.22%)
Aug 23, 2021
0.9200
0.9400
0.9000
0.9000
542,621
-0.01(-1.10%)
Aug 20, 2021
0.9400
0.9400
0.9100
0.9100
248,600
-0.01(-1.09%)
Aug 19, 2021
0.9200
0.9500
0.9100
0.9200
182,887
-0.01(-1.08%)
Aug 18, 2021
0.9400
0.9400
0.9200
0.9300
211,621
-0.01(-1.06%)
Aug 17, 2021
0.9600
0.9600
0.9100
0.9400
429,487
+0.00(+0.00%)
Aug 16, 2021
1.000
1.000
0.9400
0.9400
531,304
-0.09(-8.74%)
Aug 13, 2021
1.020
1.030
0.9500
1.030
1,199,262
+0.01(+0.98%)
Aug 12, 2021
0.9500
1.020
0.9300
1.020
472,517
+0.09(+9.68%)
Aug 11, 2021
0.9600
0.9600
0.9200
0.9300
183,812
-0.01(-1.06%)
Aug 10, 2021
0.9300
0.9600
0.9300
0.9400
169,030
+0.01(+1.08%)
Aug 09, 2021
0.9100
0.9600
0.9000
0.9300
268,863
+0.01(+1.09%)
Aug 06, 2021
0.9600
0.9900
0.9100
0.9200
289,227
-0.06(-6.12%)
Aug 05, 2021
0.8900
0.9800
0.8900
0.9800
471,994
+0.07(+7.69%)
Aug 04, 2021
0.9300
0.9400
0.8900
0.9100
351,288
-0.01(-1.09%)
Aug 03, 2021
0.9400
0.9400
0.9200
0.9200
188,103
-0.01(-1.08%)
Jul 30, 2021
0.9300
0.9300
0.9300
0
-0.02(-2.11%)
Jul 29, 2021
0.9500
0.9700
0.9300
0.9500
319,002
+0.00(+0.00%)
Jul 28, 2021
0.9400
0.9500
0.9200
0.9500
307,246
+0.03(+3.26%)
Jul 27, 2021
0.9600
0.9600
0.9100
0.9200
266,326
-0.03(-3.16%)
Jul 26, 2021
0.9000
0.9600
0.9000
0.9500
483,645
+0.04(+4.40%)
Jul 23, 2021
0.9400
0.9500
0.9100
0.9100
394,220
-0.03(-3.19%)
Jul 22, 2021
0.9900
1.000
0.9300
0.9400
233,208
-0.04(-4.08%)
Jul 21, 2021
0.9800
0.9800
0.9500
0.9800
117,847
+0.02(+2.08%)
Jul 20, 2021
0.9500
0.9700
0.9100
0.9600
297,766
+0.02(+2.13%)
Jul 19, 2021
0.9400
0.9700
0.8900
0.9400
815,348
-0.03(-3.09%)
Jul 16, 2021
0.9900
1.010
0.9400
0.9700
722,373
-0.02(-2.02%)
Jul 15, 2021
1.020
1.040
0.9900
0.9900
666,397
-0.03(-2.94%)
Jul 14, 2021
1.060
1.060
1.020
1.020
507,908
-0.04(-3.77%)
Jul 13, 2021
1.020
1.070
1.000
1.060
472,585
+0.05(+4.95%)
Jul 12, 2021
1.060
1.070
1.010
1.010
93,739
-0.03(-2.88%)
Jul 09, 2021
1.040
1.050
1.010
1.040
308,523
+0.02(+1.96%)
Jul 08, 2021
1.030
1.030
0.9900
1.020
503,996
+0.00(+0.00%)
Jul 07, 2021
1.050
1.050
0.9700
1.020
972,016
-0.03(-2.86%)
Jul 06, 2021
1.110
1.110
1.050
1.050
564,649
-0.04(-3.67%)
Jul 05, 2021
1.100
1.110
1.090
1.090
154,837
+0.00(+0.00%)
Jul 02, 2021
1.110
1.110
1.080
1.090
763,437
+0.00(+0.00%)
Jun 30, 2021
1.090
1.090
1.090
0
+0.02(+1.87%)
Jun 29, 2021
1.080
1.090
1.060
1.070
352,010
-0.01(-0.93%)
Jun 28, 2021
1.070
1.090
1.060
1.080
437,583
+0.02(+1.89%)
Jun 25, 2021
1.060
1.080
1.050
1.060
278,845
-0.02(-1.85%)
Jun 24, 2021
1.080
1.080
1.060
1.080
454,370
+0.00(+0.00%)
Jun 23, 2021
1.070
1.090
1.050
1.080
2,498,809
+0.04(+3.85%)
Jun 22, 2021
1.070
1.070
1.040
1.040
259,690
-0.02(-1.89%)
Jun 21, 2021
1.080
1.090
1.040
1.060
1,369,657
-0.02(-1.85%)
Jun 18, 2021
1.060
1.090
1.050
1.080
662,112
-0.01(-0.92%)
Jun 17, 2021
1.080
1.100
1.070
1.090
432,604
+0.01(+0.93%)
Jun 16, 2021
1.120
1.120
1.070
1.080
318,711
-0.02(-1.82%)
Jun 15, 2021
1.090
1.120
1.050
1.100
936,751
-0.01(-0.90%)
Jun 14, 2021
1.110
1.130
1.100
1.110
479,125
+0.03(+2.78%)
Jun 11, 2021
1.100
1.150
1.070
1.080
1,791,965
-0.02(-1.82%)
Jun 10, 2021
1.170
1.190
1.100
1.100
1,322,066
-0.07(-5.98%)
Jun 09, 2021
1.200
1.200
1.170
1.170
946,172
+0.00(+0.00%)
Jun 08, 2021
1.180
1.210
1.140
1.170
751,158
+0.01(+0.86%)
Jun 07, 2021
1.130
1.160
1.090
1.160
848,810
+0.05(+4.50%)
Jun 04, 2021
1.150
1.150
1.090
1.110
1,514,506
-0.03(-2.63%)
Jun 03, 2021
1.170
1.170
1.130
1.140
1,249,216
-0.02(-1.72%)
Jun 02, 2021
1.140
1.160
1.110
1.160
547,858
+0.03(+2.65%)
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
.