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 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%)
Apr 01, 2022
5.350
5.600
5.240
5.320
89,900
-0.12(-2.21%)
Mar 31, 2022
5.720
5.720
5.410
5.440
40,742
-0.25(-4.39%)
Mar 30, 2022
5.850
6.000
5.650
5.690
61,803
-0.22(-3.72%)
Mar 29, 2022
5.770
6.000
5.620
5.910
51,571
+0.20(+3.50%)
Mar 28, 2022
5.910
6.040
5.670
5.710
62,095
-0.33(-5.46%)
Mar 25, 2022
5.740
6.290
5.590
6.040
159,886
+0.48(+8.63%)
Mar 24, 2022
5.480
5.570
5.220
5.560
41,019
+0.15(+2.77%)
Mar 23, 2022
5.700
5.700
5.370
5.410
33,627
-0.17(-3.05%)
Mar 22, 2022
5.630
5.720
5.450
5.580
45,692
+0.11(+2.01%)
Mar 21, 2022
5.640
5.800
5.400
5.470
81,203
-0.17(-3.01%)
Mar 18, 2022
4.710
5.640
4.710
5.640
203,901
+0.71(+14.40%)
Mar 17, 2022
4.730
4.950
4.710
4.930
47,702
+0.19(+4.01%)
Mar 16, 2022
4.720
4.840
4.570
4.740
52,242
+0.15(+3.27%)
Mar 15, 2022
4.800
4.800
4.590
4.590
40,161
-0.24(-4.97%)
Mar 14, 2022
5.250
5.250
4.790
4.830
33,909
-0.23(-4.55%)
Mar 11, 2022
5.210
5.220
5.020
5.060
14,906
-0.22(-4.17%)
Mar 10, 2022
5.200
5.340
5.180
5.280
13,872
+0.04(+0.76%)
Mar 09, 2022
5.260
5.450
5.160
5.240
17,167
-0.11(-2.06%)
Mar 08, 2022
4.940
5.390
4.870
5.350
37,957
+0.32(+6.36%)
Mar 07, 2022
5.060
5.110
4.970
5.030
30,660
-0.07(-1.37%)
Mar 04, 2022
5.120
5.330
4.940
5.100
54,574
-0.08(-1.54%)
Mar 03, 2022
5.370
5.370
5.010
5.180
51,704
-0.15(-2.81%)
Mar 02, 2022
5.050
5.380
5.010
5.330
67,908
+0.28(+5.54%)
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
.