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 (%)
Apr 30, 2021 0.8610 0.9400 0.8610 0.9057 154,300 +0.01(+0.89%)
Apr 29, 2021 0.9200 0.9294 0.8621 0.8977 148,229 -0.01(-1.52%)
Apr 28, 2021 0.9050 0.9196 0.8491 0.9116 220,918 +0.06(+7.25%)
Apr 27, 2021 0.8500 0.9370 0.8382 0.8500 547,230 +0.02(+2.60%)
Apr 26, 2021 0.8492 0.8500 0.8105 0.8285 141,098 +0.01(+1.04%)
Apr 23, 2021 0.8048 0.8334 0.8048 0.8200 309,600 +0.02(+2.74%)
Apr 22, 2021 0.8250 0.8349 0.7931 0.7981 232,714 -0.01(-1.44%)
Apr 21, 2021 0.8420 0.8420 0.7786 0.8098 155,607 +0.02(+2.52%)
Apr 20, 2021 0.8400 0.8521 0.7636 0.7899 291,928 -0.06(-7.04%)
Apr 19, 2021 0.9100 0.9100 0.8100 0.8497 324,827 -0.02(-2.80%)
Apr 16, 2021 0.8800 0.8905 0.8678 0.8742 439,600 -0.01(-1.49%)
Apr 15, 2021 0.8575 0.9048 0.8575 0.8874 200,295 -0.01(-0.76%)
Apr 14, 2021 0.8490 0.9220 0.8490 0.8942 91,026 -0.02(-2.55%)
Apr 13, 2021 0.9400 0.9487 0.8751 0.9176 290,840 -0.02(-2.14%)
Apr 12, 2021 1.040 1.040 0.9300 0.9377 152,445 -0.08(-7.50%)
Apr 09, 2021 0.8902 1.014 0.8700 1.014 606,900 +0.12(+13.89%)
Apr 08, 2021 0.9026 0.9026 0.8496 0.8901 127,933 +0.02(+1.73%)
Apr 07, 2021 0.8603 0.9000 0.8603 0.8750 76,930 -0.02(-2.62%)
Apr 06, 2021 0.9512 0.9512 0.8900 0.8985 110,302 -0.01(-0.84%)
Apr 05, 2021 0.9690 0.9690 0.8921 0.9061 200,660 +0.00(+0.18%)
Apr 01, 2021 0.8400 0.9086 0.8400 0.9045 215,700 +0.02(+2.78%)
Mar 31, 2021 0.8240 0.8800 0.8240 0.8800 99,165 +0.03(+4.04%)
Mar 30, 2021 0.8500 0.8600 0.8253 0.8458 243,315 -0.00(-0.49%)
Mar 29, 2021 0.8826 0.9136 0.8444 0.8500 344,582 -0.04(-4.08%)
Mar 26, 2021 0.9200 0.9200 0.8800 0.8862 319,400 -0.01(-0.89%)
Mar 25, 2021 0.9000 0.9231 0.8715 0.8942 479,797 -0.03(-2.75%)
Mar 24, 2021 0.9412 0.9663 0.9124 0.9195 312,201 -0.02(-1.94%)
Mar 23, 2021 0.9813 1.003 0.9305 0.9377 495,458 -0.05(-5.23%)
Mar 22, 2021 0.9867 1.000 0.9618 0.9894 268,158 +0.01(+0.78%)
Mar 19, 2021 1.030 1.030 0.9775 0.9817 160,200 -0.01(-1.09%)
Mar 18, 2021 1.015 1.048 0.9745 0.9925 287,792 -0.05(-5.24%)
Mar 17, 2021 1.040 1.050 1.000 1.047 216,699 -0.00(-0.25%)
Mar 16, 2021 1.040 1.070 1.030 1.050 458,506 -0.01(-0.94%)
Mar 15, 2021 1.090 1.130 1.040 1.060 260,252 -0.02(-1.81%)
Mar 12, 2021 1.050 1.100 0.9200 1.079 321,600 +0.07(+6.88%)
Mar 11, 2021 1.017 1.020 0.9857 1.010 194,805 +0.02(+2.03%)
Mar 10, 2021 1.050 1.080 0.9852 0.9899 277,630 -0.04(-3.89%)
Mar 09, 2021 0.9384 1.050 0.9200 1.030 707,315 +0.11(+11.86%)
Mar 08, 2021 1.000 1.000 0.9208 0.9208 290,467 -0.06(-6.24%)
Mar 05, 2021 1.000 1.060 0.8590 0.9821 470,000 -0.01(-1.49%)
Mar 04, 2021 1.100 1.100 0.9250 0.9970 732,609 -0.08(-7.05%)
Mar 03, 2021 1.110 1.150 1.060 1.073 451,951 -0.03(-2.49%)
Mar 02, 2021 1.100 1.150 1.080 1.100 271,810 +0.03(+2.79%)
Mar 01, 2021 1.050 1.080 1.034 1.070 183,929 +0.06(+5.95%)
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%)
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.