Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fire & Flower Holdings Corp (OP: FFLWF )

0.1200 UNCHANGED
Last Price Updated: 10:16 AM EDT, Jun 6, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 1.070 1.110 1.010 1.010 383,600 -0.06(-5.87%)
Feb 25, 2021 1.120 1.150 1.050 1.073 147,613 -0.05(-4.05%)
Feb 24, 2021 1.050 1.150 1.050 1.118 382,860 -0.00(-0.15%)
Feb 23, 2021 1.150 1.160 0.9969 1.120 541,654 -0.03(-2.61%)
Feb 22, 2021 1.170 1.180 1.127 1.150 700,842 +0.03(+2.90%)
Feb 19, 2021 1.088 1.160 1.072 1.118 260,200 +0.04(+3.48%)
Feb 18, 2021 1.110 1.200 1.060 1.080 464,868 -0.01(-0.92%)
Feb 17, 2021 1.179 1.190 1.060 1.090 384,272 -0.06(-5.22%)
Feb 16, 2021 1.061 1.180 1.045 1.150 1,240,114 +0.14(+13.86%)
Feb 12, 2021 0.9300 1.020 0.8577 1.010 676,800 +0.08(+8.60%)
Feb 11, 2021 1.047 1.110 0.9000 0.9300 1,619,328 -0.11(-10.58%)
Feb 10, 2021 0.9490 1.050 0.8787 1.040 2,502,954 +0.18(+20.36%)
Feb 09, 2021 0.7984 0.9092 0.7984 0.8641 1,516,098 +0.03(+3.55%)
Feb 08, 2021 0.7762 0.8349 0.7100 0.8345 1,063,041 +0.12(+17.54%)
Feb 05, 2021 0.7450 0.7450 0.6850 0.7100 539,200 +0.02(+2.16%)
Feb 04, 2021 0.6680 0.7019 0.6521 0.6950 332,696 +0.03(+5.30%)
Feb 03, 2021 0.6500 0.6891 0.6400 0.6600 1,213,550 +0.03(+4.76%)
Feb 02, 2021 0.6200 0.6455 0.6118 0.6300 316,892 +0.01(+1.61%)
Feb 01, 2021 0.6381 0.6400 0.6000 0.6200 197,080 +0.00(+0.13%)
Jan 29, 2021 0.6218 0.6400 0.6100 0.6192 176,300 +0.00(+0.39%)
Jan 28, 2021 0.6400 0.6613 0.6160 0.6168 246,572 -0.02(-3.62%)
Jan 27, 2021 0.6783 0.7000 0.6316 0.6400 217,038 -0.03(-4.23%)
Jan 26, 2021 0.6638 0.6890 0.6550 0.6683 112,763 +0.00(+0.19%)
Jan 25, 2021 0.6950 0.7320 0.6655 0.6670 208,818 -0.04(-5.79%)
Jan 22, 2021 0.6610 0.7086 0.6610 0.7080 218,600 +0.01(+0.80%)
Jan 21, 2021 0.7000 0.7024 0.6650 0.7024 333,382 +0.03(+4.21%)
Jan 20, 2021 0.6999 0.6999 0.6550 0.6740 198,792 +0.02(+3.22%)
Jan 19, 2021 0.6600 0.6700 0.6501 0.6530 291,341 -0.01(-1.80%)
Jan 15, 2021 0.6950 0.7237 0.6617 0.6650 460,400 -0.02(-3.62%)
Jan 14, 2021 0.6755 0.6958 0.6710 0.6900 274,621 +0.02(+2.83%)
Jan 13, 2021 0.6700 0.6899 0.6550 0.6710 511,991 +0.00(+0.16%)
Jan 12, 2021 0.6703 0.6900 0.6655 0.6699 181,163 -0.02(-2.20%)
Jan 11, 2021 0.7260 0.7260 0.6700 0.6850 395,546 -0.00(-0.72%)
Jan 08, 2021 0.7160 0.7160 0.6700 0.6900 124,400 -0.01(-1.56%)
Jan 07, 2021 0.7410 0.7410 0.6798 0.7009 239,137 +0.00(+0.55%)
Jan 06, 2021 0.6734 0.7100 0.6601 0.6971 1,152,426 +0.03(+4.20%)
Jan 05, 2021 0.6200 0.6714 0.6200 0.6690 166,175 +0.02(+2.92%)
Jan 04, 2021 0.7250 0.7250 0.6495 0.6500 399,767 -0.03(-4.41%)
Dec 31, 2020 0.6800 0.6800 0.6800 97,542 +0.01(+0.89%)
Dec 30, 2020 0.6746 0.6749 0.6600 0.6740 97,542 +0.00(+0.45%)
Dec 29, 2020 0.7280 0.7280 0.6710 0.6710 225,150 -0.11(-13.97%)
Dec 28, 2020 0.7900 0.7989 0.7000 0.7800 152,216 +0.08(+12.21%)
Dec 24, 2020 0.7100 0.7100 0.6800 0.6951 61,800 -0.01(-1.86%)
Dec 23, 2020 0.6990 0.7251 0.6942 0.7083 16,831 +0.00(+0.44%)
Dec 22, 2020 0.6848 0.7300 0.6848 0.7052 58,776 -0.00(-0.65%)
Dec 21, 2020 0.7023 0.7300 0.6568 0.7098 201,578 -0.00(-0.10%)
Dec 18, 2020 0.7300 0.7300 0.7103 0.7105 49,500 -0.01(-1.70%)
Dec 17, 2020 0.7170 0.7300 0.7103 0.7228 83,482 +0.01(+1.37%)
Dec 16, 2020 0.7200 0.7373 0.7100 0.7130 366,733 +0.00(+0.55%)
Dec 15, 2020 0.6580 0.7300 0.6580 0.7091 240,702 +0.03(+3.67%)
Dec 14, 2020 0.6728 0.6977 0.6290 0.6840 188,007 +0.02(+2.67%)
Dec 11, 2020 0.6400 0.6700 0.6300 0.6662 61,200 +0.03(+3.93%)
Dec 10, 2020 0.6400 0.6530 0.6300 0.6410 50,168 -0.00(-0.62%)
Dec 09, 2020 0.6650 0.6650 0.6384 0.6450 76,905 -0.01(-1.83%)
Dec 08, 2020 0.6511 0.6600 0.6400 0.6570 277,932 +0.01(+1.08%)
Dec 07, 2020 0.6800 0.6830 0.6500 0.6500 182,657 -0.02(-2.99%)
Dec 04, 2020 0.6498 0.6761 0.6400 0.6700 102,800 +0.03(+4.83%)
Dec 03, 2020 0.6716 0.6786 0.6364 0.6391 44,909 -0.02(-3.28%)
Dec 02, 2020 0.5970 0.6630 0.5970 0.6608 85,981 +0.02(+3.25%)
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.