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 28, 2023 0.8540 0.8540 0.8540 0.8540 1,744 +0.00(+0.12%)
Feb 27, 2023 0.8500 0.8530 0.8438 0.8530 1,402 -0.02(-1.86%)
Feb 24, 2023 0.8670 0.8756 0.8670 0.8692 4,475 -0.01(-0.89%)
Feb 23, 2023 0.9200 0.9200 0.8770 0.8770 2,048 -0.04(-4.22%)
Feb 22, 2023 0.8830 0.9156 0.8830 0.9156 661 +0.02(+1.85%)
Feb 21, 2023 0.9160 0.9589 0.8990 0.8990 1,599 -0.05(-5.74%)
Feb 17, 2023 0.9537 0.9537 0.9537 0.9537 103 -0.04(-3.73%)
Feb 16, 2023 1.000 1.000 0.9906 0.9906 1,948 +0.06(+6.69%)
Feb 14, 2023 0.9285 10 -0.01(-1.37%)
Feb 13, 2023 0.9414 0.9647 0.9414 0.9414 3,347 +0.00(+0.00%)
Feb 10, 2023 0.9414 1.014 0.9414 0.9414 6,760 -0.05(-4.96%)
Feb 09, 2023 1.050 1.050 0.9905 0.9905 1,473 -0.10(-9.13%)
Feb 08, 2023 1.090 1.090 1.090 1.090 600 +0.00(+0.00%)
Feb 07, 2023 1.090 1.090 1.090 1.090 325 -0.02(-1.80%)
Feb 06, 2023 1.090 1.110 1.090 1.110 1,129 +0.02(+1.74%)
Feb 03, 2023 1.144 1.144 1.071 1.091 3,650 -0.04(-3.45%)
Feb 02, 2023 1.090 1.140 1.040 1.130 4,749 +0.02(+1.80%)
Feb 01, 2023 1.146 1.146 1.110 1.110 836 +0.07(+6.73%)
Jan 31, 2023 1.040 1.040 1.040 1.040 407 +0.04(+4.00%)
Jan 30, 2023 0.9851 1.004 0.9751 1.000 20,395 +0.04(+4.60%)
Jan 27, 2023 0.9560 0.9560 0.9560 0.9560 300 +0.02(+2.54%)
Jan 26, 2023 0.9323 0.9323 0.9323 0.9323 140 +0.00(+0.34%)
Jan 25, 2023 0.9291 0.9291 0.9291 0.9291 172 +0.01(+0.64%)
Jan 24, 2023 0.9329 0.9400 0.9232 0.9232 1,043 +0.02(+2.58%)
Jan 23, 2023 0.9333 0.9333 0.9000 0.9000 525 +0.00(+0.10%)
Jan 20, 2023 0.9584 0.9595 0.8990 0.8991 2,504 -0.04(-4.21%)
Jan 19, 2023 0.9004 0.9386 0.9004 0.9386 2,100 +0.04(+4.29%)
Jan 18, 2023 1.010 1.010 0.9000 0.9000 10,128 -0.11(-10.59%)
Jan 17, 2023 1.000 1.007 0.9829 1.007 627 -0.05(-5.04%)
Jan 13, 2023 0.9000 1.080 0.9000 1.060 4,673 +0.07(+7.18%)
Jan 12, 2023 1.063 1.070 0.9500 0.9890 2,704 +0.02(+1.86%)
Jan 11, 2023 1.018 1.030 0.9709 0.9709 4,321 -0.06(-5.74%)
Jan 10, 2023 1.085 1.085 1.030 1.030 1,407 -0.06(-5.50%)
Jan 09, 2023 1.028 1.165 1.027 1.090 10,211 +0.14(+14.14%)
Jan 06, 2023 0.8989 0.9550 0.8989 0.9550 660 +0.08(+9.39%)
Jan 05, 2023 0.8577 0.8950 0.8577 0.8730 5,421 -0.01(-1.64%)
Jan 04, 2023 0.8579 0.8876 0.8579 0.8876 5,699 +0.08(+9.99%)
Jan 03, 2023 0.8391 0.8400 0.8070 0.8070 5,276 -0.03(-3.69%)
Dec 30, 2022 0.8300 0.8426 0.8219 0.8379 19,370 +0.01(+1.37%)
Dec 29, 2022 0.8251 0.8457 0.8251 0.8266 2,847 +0.04(+4.73%)
Dec 28, 2022 0.8287 0.8298 0.7893 0.7893 16,800 -0.03(-3.15%)
Dec 27, 2022 0.7480 0.8865 0.7480 0.8150 3,466 -0.01(-1.04%)
Dec 23, 2022 0.8536 0.8629 0.8200 0.8236 22,753 -0.07(-7.61%)
Dec 22, 2022 0.8628 0.8940 0.8628 0.8914 3,308 +0.05(+5.47%)
Dec 21, 2022 0.8274 0.8452 0.8274 0.8452 1,365 +0.04(+4.35%)
Dec 20, 2022 0.7789 0.8135 0.7789 0.8100 11,712 +0.01(+1.25%)
Dec 19, 2022 0.8141 0.8141 0.8000 0.8000 2,863 +0.00(+0.00%)
Dec 16, 2022 0.8000 0.8176 0.8000 0.8000 7,945 -0.03(-3.74%)
Dec 15, 2022 0.9160 0.9160 0.8311 0.8311 1,325 -0.07(-7.47%)
Dec 14, 2022 0.8546 0.9112 0.8497 0.8982 6,671 +0.03(+3.56%)
Dec 13, 2022 0.9200 0.9576 0.8673 0.8673 23,808 -0.06(-6.74%)
Dec 09, 2022 0.9300 25 +0.15(+19.49%)
Dec 08, 2022 0.7627 0.7783 0.7604 0.7783 943 +0.04(+4.79%)
Dec 07, 2022 0.7711 0.7732 0.7427 0.7427 8,606 -0.02(-2.28%)
Dec 06, 2022 0.7899 0.7914 0.7600 0.7600 3,725 -0.04(-5.00%)
Dec 05, 2022 0.8426 0.8756 0.7971 0.8000 9,282 -0.09(-10.11%)
Dec 02, 2022 0.9032 0.9196 0.8881 0.8900 10,350 -0.02(-2.20%)
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.