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 (%)
Oct 31, 2022 1.330 1.410 1.328 1.395 15,960 +0.06(+4.26%)
Oct 27, 2022 1.338 53 +0.05(+3.72%)
Oct 26, 2022 1.330 1.330 1.290 1.290 1,950 -0.03(-2.27%)
Oct 25, 2022 1.320 1.320 1.290 1.320 517 +0.11(+9.09%)
Oct 24, 2022 1.210 1.210 1.210 1.210 560 -0.07(-5.65%)
Oct 21, 2022 1.282 1.282 1.282 1.282 834 -0.04(-2.84%)
Oct 20, 2022 1.338 1.338 1.298 1.320 15,507 -0.01(-0.75%)
Oct 19, 2022 1.330 1.360 1.300 1.330 5,428 -0.07(-5.34%)
Oct 18, 2022 1.485 1.500 1.405 1.405 18,011 +0.09(+7.25%)
Oct 14, 2022 1.310 18,634 -0.04(-2.96%)
Oct 13, 2022 1.360 1.360 1.310 1.350 3,490 +0.07(+5.30%)
Oct 11, 2022 1.282 69 +0.01(+0.94%)
Oct 07, 2022 1.270 65 -0.11(-7.97%)
Oct 06, 2022 1.261 1.380 1.261 1.380 945 +0.04(+2.99%)
Oct 05, 2022 1.230 1.340 1.230 1.340 600 +0.04(+3.08%)
Oct 04, 2022 1.300 1.300 1.200 1.300 3,615 +0.07(+6.12%)
Oct 03, 2022 1.120 1.225 1.100 1.225 3,772 +0.05(+4.51%)
Sep 30, 2022 1.120 1.172 1.120 1.172 441 -0.01(-0.92%)
Sep 28, 2022 1.183 50 -0.01(-0.59%)
Sep 27, 2022 1.260 1.260 1.190 1.190 740 -0.04(-3.57%)
Sep 26, 2022 1.251 1.320 1.200 1.234 1,201 +0.00(+0.33%)
Sep 23, 2022 1.210 1.250 1.210 1.230 3,550 -0.03(-2.38%)
Sep 22, 2022 1.290 1.290 1.240 1.260 3,545 -0.12(-8.54%)
Sep 21, 2022 1.365 1.378 1.350 1.378 9,613 -0.04(-2.99%)
Sep 20, 2022 1.500 1.500 1.420 1.420 539 -0.06(-3.75%)
Sep 19, 2022 1.470 1.475 1.470 1.475 1,260 +0.01(+0.36%)
Sep 16, 2022 1.480 1.480 1.464 1.470 5,119 -0.11(-7.17%)
Sep 15, 2022 1.570 1.600 1.570 1.583 1,676 -0.01(-0.41%)
Sep 14, 2022 1.620 1.620 1.590 1.590 1,090 -0.12(-7.02%)
Sep 13, 2022 1.760 1.764 1.710 1.710 1,575 -0.13(-7.06%)
Sep 12, 2022 1.900 1.900 1.820 1.840 9,585 +0.09(+5.14%)
Sep 08, 2022 1.750 63 -0.08(-4.37%)
Sep 07, 2022 1.777 1.830 1.773 1.830 1,870 -0.06(-2.92%)
Sep 06, 2022 1.900 1.909 1.885 1.885 969 -0.09(-4.80%)
Sep 02, 2022 1.848 1.980 1.848 1.980 510 +0.08(+4.21%)
Sep 01, 2022 1.900 1.900 1.899 1.900 930 -0.14(-6.87%)
Aug 31, 2022 2.100 2.100 2.040 2.040 866 +0.02(+1.00%)
Aug 30, 2022 2.070 2.070 2.020 2.020 1,400 -0.03(-1.25%)
Aug 29, 2022 2.013 2.046 2.013 2.046 969 +0.04(+1.76%)
Aug 26, 2022 2.150 2.150 2.010 2.010 1,953 -0.09(-4.28%)
Aug 25, 2022 2.030 2.100 2.012 2.100 3,556 +0.12(+6.06%)
Aug 24, 2022 1.980 1.980 1.980 1.980 1,040 +0.06(+3.02%)
Aug 23, 2022 1.896 1.922 1.896 1.922 358 +0.07(+3.89%)
Aug 22, 2022 1.850 1.850 1.850 1.850 100 +0.07(+3.93%)
Aug 19, 2022 1.700 1.790 1.700 1.780 2,300 -0.07(-3.78%)
Aug 18, 2022 1.860 1.860 1.850 1.850 2,116 -0.15(-7.49%)
Aug 17, 2022 2.100 2.100 2.000 2.000 9,560 -0.13(-6.10%)
Aug 16, 2022 2.160 2.170 2.090 2.130 13,208 -0.02(-0.93%)
Aug 15, 2022 2.140 2.181 2.140 2.150 5,797 +0.01(+0.47%)
Aug 12, 2022 2.158 2.158 2.140 2.140 1,388 -0.15(-6.55%)
Aug 11, 2022 2.255 2.324 2.255 2.290 905 +0.04(+1.78%)
Aug 10, 2022 2.160 2.250 2.160 2.250 1,464 +0.16(+7.66%)
Aug 09, 2022 2.180 2.180 2.010 2.090 14,344 -0.09(-4.13%)
Aug 08, 2022 2.040 2.201 2.040 2.180 15,199 +0.18(+9.22%)
Aug 05, 2022 1.800 2.034 1.800 1.996 1,659 +0.17(+9.31%)
Aug 04, 2022 1.850 1.860 1.826 1.826 1,261 -0.02(-1.08%)
Aug 03, 2022 1.867 1.880 1.846 1.846 762 +0.08(+4.23%)
Aug 02, 2022 1.880 1.880 1.771 1.771 4,480 +0.01(+0.34%)
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.