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 (%)
Sep 30, 2022
1.510
1.650
1.510
1.620
13,702
+0.04(+2.53%)
Sep 29, 2022
1.610
1.610
1.490
1.580
18,629
-0.02(-1.25%)
Sep 28, 2022
1.580
1.630
1.520
1.600
41,610
+0.03(+1.91%)
Sep 27, 2022
1.660
1.740
1.530
1.570
113,893
-0.10(-5.99%)
Sep 26, 2022
1.660
1.790
1.660
1.670
30,828
-0.01(-0.60%)
Sep 23, 2022
1.670
1.710
1.650
1.680
22,336
+0.01(+0.60%)
Sep 22, 2022
1.810
1.830
1.660
1.670
112,098
-0.14(-7.73%)
Sep 21, 2022
1.850
1.890
1.770
1.810
40,066
-0.04(-2.16%)
Sep 20, 2022
1.910
1.920
1.830
1.850
60,724
-0.09(-4.64%)
Sep 19, 2022
1.970
2.000
1.940
1.940
34,669
-0.03(-1.52%)
Sep 16, 2022
2.040
2.050
1.920
1.970
197,583
-0.04(-1.99%)
Sep 15, 2022
2.130
2.150
2.010
2.010
76,629
-0.09(-4.29%)
Sep 14, 2022
2.300
2.300
2.070
2.100
126,005
-0.13(-5.83%)
Sep 13, 2022
2.350
2.380
2.210
2.230
82,907
-0.20(-8.23%)
Sep 12, 2022
2.520
2.550
2.350
2.430
42,570
-0.12(-4.71%)
Sep 09, 2022
2.420
2.610
2.350
2.550
111,634
+0.25(+10.87%)
Sep 08, 2022
2.350
2.350
2.280
2.300
21,277
-0.01(-0.43%)
Sep 07, 2022
2.500
2.500
2.300
2.310
78,282
-0.15(-6.10%)
Sep 06, 2022
2.580
2.580
2.420
2.460
14,559
-0.09(-3.53%)
Sep 02, 2022
2.550
0
+0.25(+10.87%)
Sep 01, 2022
2.750
2.780
2.300
2.300
54,005
-0.35(-13.21%)
Aug 31, 2022
2.590
2.780
2.580
2.650
40,568
+0.04(+1.53%)
Aug 30, 2022
2.720
2.750
2.610
2.610
87,514
-0.11(-4.04%)
Aug 29, 2022
2.670
2.720
2.600
2.720
32,755
+0.08(+3.03%)
Aug 26, 2022
2.670
2.770
2.600
2.640
33,090
-0.15(-5.38%)
Aug 25, 2022
2.680
2.820
2.580
2.790
49,337
+0.14(+5.28%)
Aug 24, 2022
2.500
2.670
2.500
2.650
44,225
+0.11(+4.33%)
Aug 23, 2022
2.530
2.550
2.430
2.540
19,476
+0.11(+4.53%)
Aug 22, 2022
2.580
2.580
2.400
2.430
16,971
-0.13(-5.08%)
Aug 19, 2022
2.350
2.580
2.300
2.560
58,348
+0.21(+8.94%)
Aug 18, 2022
2.490
2.490
2.350
2.350
29,027
-0.18(-7.11%)
Aug 17, 2022
2.660
2.760
2.520
2.530
48,628
-0.17(-6.30%)
Aug 16, 2022
2.790
2.790
2.700
2.700
29,735
-0.09(-3.23%)
Aug 15, 2022
2.810
2.840
2.740
2.790
41,366
-0.05(-1.76%)
Aug 12, 2022
2.680
2.940
2.680
2.840
44,789
+0.19(+7.17%)
Aug 11, 2022
2.890
2.990
2.650
2.650
40,062
-0.24(-8.30%)
Aug 10, 2022
2.740
2.890
2.660
2.890
47,455
+0.22(+8.24%)
Aug 09, 2022
2.730
2.800
2.580
2.670
83,886
-0.16(-5.65%)
Aug 08, 2022
2.660
2.910
2.640
2.830
98,933
+0.25(+9.69%)
Aug 05, 2022
2.390
2.720
2.300
2.580
88,092
+0.24(+10.26%)
Aug 04, 2022
2.400
2.440
2.340
2.340
14,644
-0.05(-2.09%)
Aug 03, 2022
2.340
2.470
2.320
2.390
32,975
+0.06(+2.58%)
Aug 02, 2022
2.240
2.420
2.240
2.330
22,184
+0.08(+3.56%)
Jul 29, 2022
2.250
0
-0.10(-4.26%)
Jul 28, 2022
2.110
2.350
2.070
2.350
44,337
+0.28(+13.53%)
Jul 27, 2022
2.030
2.130
2.010
2.070
63,502
+0.05(+2.48%)
Jul 26, 2022
2.040
2.070
1.970
2.020
47,792
-0.08(-3.81%)
Jul 25, 2022
2.120
2.140
2.060
2.100
63,816
-0.01(-0.47%)
Jul 22, 2022
2.270
2.270
2.100
2.110
40,437
-0.06(-2.76%)
Jul 21, 2022
2.320
2.410
2.170
2.170
42,838
-0.18(-7.66%)
Jul 20, 2022
2.060
2.400
2.060
2.350
114,147
+0.29(+14.08%)
Jul 19, 2022
2.150
2.150
2.030
2.060
50,225
-0.02(-0.96%)
Jul 18, 2022
2.230
2.310
2.070
2.080
55,756
-0.10(-4.59%)
Jul 15, 2022
2.030
2.270
2.030
2.180
58,631
+0.05(+2.35%)
Jul 14, 2022
2.110
2.140
2.040
2.130
38,796
+0.08(+3.90%)
Jul 13, 2022
2.070
2.140
2.050
2.050
26,510
-0.08(-3.76%)
Jul 12, 2022
2.150
2.150
2.050
2.130
43,048
+0.08(+3.90%)
Jul 11, 2022
2.390
2.390
2.050
2.050
105,103
-0.35(-14.58%)
Jul 08, 2022
2.430
2.430
2.310
2.400
97,309
+0.00(+0.00%)
Jul 07, 2022
2.530
2.530
2.360
2.400
45,245
+0.00(+0.00%)
Jul 06, 2022
2.470
2.510
2.370
2.400
50,481
-0.01(-0.41%)
Jul 05, 2022
2.420
2.420
2.300
2.410
39,674
+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
.