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 (%)
Aug 30, 2019 1.010 1.010 0.9735 0.9750 53,500 -0.01(-0.80%)
Aug 29, 2019 0.8954 0.9979 0.8900 0.9829 73,771 +0.07(+7.22%)
Aug 28, 2019 0.9700 0.9700 0.7998 0.9167 172,763 -0.04(-4.51%)
Aug 27, 2019 0.9700 0.9900 0.9131 0.9600 140,633 -0.03(-2.96%)
Aug 26, 2019 0.9900 1.050 0.9379 0.9893 117,139 -0.02(-2.05%)
Aug 23, 2019 1.056 1.056 0.9800 1.010 204,600 -0.04(-3.38%)
Aug 22, 2019 1.041 1.057 1.010 1.045 73,301 -0.00(-0.45%)
Aug 21, 2019 1.050 1.067 1.020 1.050 205,292 -0.01(-0.94%)
Aug 20, 2019 1.069 1.075 1.030 1.060 59,309 -0.00(-0.09%)
Aug 19, 2019 1.099 1.130 1.050 1.061 180,785 -0.01(-0.84%)
Aug 16, 2019 1.065 1.100 1.050 1.070 279,800 +0.04(+3.88%)
Aug 15, 2019 1.092 1.100 1.000 1.030 194,507 -0.08(-7.08%)
Aug 14, 2019 1.143 1.143 1.080 1.109 88,459 -0.02(-1.90%)
Aug 13, 2019 1.131 1.150 1.091 1.130 114,703 +0.01(+0.90%)
Aug 12, 2019 1.070 1.140 1.040 1.120 265,973 +0.08(+7.68%)
Aug 09, 2019 1.050 1.063 1.020 1.040 38,300 -0.01(-0.95%)
Aug 08, 2019 1.048 1.070 1.015 1.050 177,983 +0.03(+3.36%)
Aug 07, 2019 1.020 1.034 0.9900 1.016 52,024 -0.02(-1.75%)
Aug 06, 2019 1.000 1.062 1.000 1.034 188,921 +0.01(+1.12%)
Aug 05, 2019 1.030 1.050 0.9900 1.022 61,848 -0.01(-0.73%)
Aug 02, 2019 1.040 1.050 0.9842 1.030 136,300 +0.03(+3.25%)
Aug 01, 2019 1.045 1.045 0.9800 0.9976 84,149 -0.01(-1.23%)
Jul 31, 2019 1.001 1.030 0.9770 1.010 46,172 +0.02(+2.02%)
Jul 30, 2019 1.012 1.020 0.9607 0.9900 130,938 -0.03(-2.93%)
Jul 29, 2019 1.080 1.113 0.9900 1.020 160,475 -0.00(-0.01%)
Jul 26, 2019 1.040 1.040 0.9900 1.020 195,300 +0.02(+1.69%)
Jul 25, 2019 1.012 1.060 0.9790 1.003 224,174 +0.03(+3.40%)
Jul 24, 2019 1.030 1.111 0.9400 0.9700 672,659 +0.13(+15.39%)
Jul 23, 2019 0.8157 0.8640 0.7550 0.8406 237,891 +0.02(+2.30%)
Jul 22, 2019 0.9000 0.9000 0.8030 0.8217 100,202 -0.04(-5.01%)
Jul 19, 2019 0.7865 0.8846 0.7800 0.8650 52,100 +0.10(+13.22%)
Jul 18, 2019 0.7440 0.7903 0.7440 0.7640 40,460 +0.00(+0.37%)
Jul 17, 2019 0.7795 0.7825 0.7612 0.7612 27,241 -0.01(-1.14%)
Jul 16, 2019 0.7783 0.7858 0.7500 0.7700 72,437 -0.01(-1.28%)
Jul 15, 2019 0.8120 0.8260 0.7500 0.7800 248,133 +0.00(+0.13%)
Jul 12, 2019 0.8389 0.8660 0.7600 0.7790 347,200 -0.04(-5.46%)
Jul 11, 2019 0.8392 0.8753 0.8075 0.8240 73,323 +0.01(+0.94%)
Jul 10, 2019 0.8890 0.8890 0.8163 0.8163 19,908 -0.02(-2.82%)
Jul 09, 2019 0.8755 0.9010 0.8400 0.8400 35,557 -0.03(-2.89%)
Jul 08, 2019 0.9040 0.9236 0.8550 0.8650 56,075 -0.04(-3.89%)
Jul 05, 2019 0.9288 0.9350 0.8561 0.9000 40,900 -0.02(-1.64%)
Jul 03, 2019 0.9205 0.9400 0.9144 0.9150 32,700 +0.02(+1.67%)
Jul 02, 2019 0.8866 0.9300 0.8866 0.9000 67,979 +0.03(+3.12%)
Jul 01, 2019 0.9400 0.9400 0.8550 0.8728 42,683 +0.01(+0.73%)
Jun 28, 2019 0.8725 0.8954 0.8500 0.8665 161,200 +0.03(+4.08%)
Jun 27, 2019 0.8000 0.8599 0.8000 0.8325 126,295 +0.04(+5.51%)
Jun 26, 2019 0.7215 0.8499 0.7215 0.7890 110,441 +0.07(+9.83%)
Jun 25, 2019 0.7125 0.7420 0.7100 0.7184 174,767 -0.00(-0.13%)
Jun 24, 2019 0.7618 0.7630 0.7070 0.7193 82,427 -0.04(-5.23%)
Jun 21, 2019 0.7290 0.7590 0.7290 0.7590 28,100 +0.01(+1.20%)
Jun 20, 2019 0.7380 0.7716 0.7139 0.7500 26,682 -0.01(-1.32%)
Jun 19, 2019 0.7920 0.7920 0.7396 0.7600 47,157 -0.00(-0.52%)
Jun 18, 2019 0.7810 0.7810 0.7400 0.7640 66,021 +0.01(+0.90%)
Jun 17, 2019 0.6962 0.7590 0.6896 0.7572 66,635 +0.05(+6.65%)
Jun 14, 2019 0.7200 0.7505 0.7000 0.7100 108,500 -0.05(-6.08%)
Jun 13, 2019 0.7950 0.7976 0.7300 0.7560 93,266 -0.03(-4.40%)
Jun 12, 2019 0.8300 0.8300 0.7724 0.7908 150,660 -0.04(-4.71%)
Jun 11, 2019 0.8555 0.8555 0.8243 0.8299 23,790 -0.01(-1.46%)
Jun 10, 2019 0.8150 0.8700 0.8150 0.8422 128,713 +0.01(+1.51%)
Jun 07, 2019 0.7680 0.8383 0.7680 0.8297 82,700 +0.06(+7.47%)
Jun 06, 2019 0.8060 0.8060 0.6976 0.7720 188,666 -0.01(-1.81%)
Jun 05, 2019 0.8090 0.8770 0.7862 0.7862 442,399 -0.01(-1.73%)
Jun 04, 2019 0.8700 0.8850 0.7900 0.8000 136,735 -0.07(-8.15%)
Jun 03, 2019 0.9242 0.9500 0.8700 0.8710 92,622 -0.05(-5.27%)
May 31, 2019 0.9048 0.9206 0.8701 0.9195 101,200 -0.01(-0.87%)
May 30, 2019 0.9600 0.9600 0.9059 0.9276 26,445 -0.01(-0.63%)
May 29, 2019 0.9451 0.9636 0.9140 0.9335 67,181 -0.01(-1.23%)
May 28, 2019 0.9316 0.9975 0.9100 0.9451 191,459 +0.03(+3.31%)
May 24, 2019 0.8890 0.9200 0.8890 0.9148 44,500 +0.02(+2.79%)
May 23, 2019 0.8880 0.9340 0.8854 0.8900 164,824 -0.04(-4.73%)
May 22, 2019 0.9320 0.9675 0.9200 0.9342 68,988 -0.02(-1.66%)
May 21, 2019 0.9590 0.9950 0.9470 0.9500 80,948 -0.00(-0.11%)
May 20, 2019 0.9000 1.030 0.9000 0.9510 107,922 -0.02(-2.06%)
May 17, 2019 0.9900 0.9900 0.9648 0.9710 122,100 -0.02(-1.92%)
May 16, 2019 0.9660 1.039 0.9500 0.9900 272,657 +0.03(+2.76%)
May 15, 2019 1.004 1.004 0.9500 0.9634 74,597 -0.01(-1.50%)
May 14, 2019 0.9735 1.023 0.9700 0.9781 65,346 +0.01(+0.99%)
May 13, 2019 1.040 1.040 0.9600 0.9685 56,055 -0.01(-1.37%)
May 10, 2019 1.000 1.000 0.9521 0.9820 80,600 +0.02(+2.25%)
May 09, 2019 1.045 1.070 0.9500 0.9604 127,929 -0.07(-6.76%)
May 08, 2019 1.100 1.100 1.020 1.030 64,748 -0.02(-1.90%)
May 07, 2019 1.028 1.090 1.000 1.050 389,289 +0.02(+1.89%)
May 06, 2019 1.060 1.150 1.010 1.030 177,864 +0.00(+0.05%)
May 03, 2019 0.9940 1.030 0.9850 1.030 38,300 +0.00(+0.00%)
May 02, 2019 1.022 1.050 1.000 1.030 62,752 +0.00(+0.20%)
May 01, 2019 1.040 1.040 1.000 1.028 113,525 +0.03(+2.89%)
Apr 30, 2019 0.9836 1.020 0.9628 0.9990 48,101 +0.01(+1.42%)
Apr 29, 2019 1.007 1.010 0.9600 0.9850 99,323 -0.03(-2.48%)
Apr 26, 2019 0.9900 1.020 0.9858 1.010 41,500 +0.02(+1.88%)
Apr 25, 2019 1.030 1.030 0.9745 0.9914 35,949 -0.04(-3.75%)
Apr 24, 2019 0.9834 1.040 0.9711 1.030 62,306 +0.04(+3.82%)
Apr 23, 2019 1.030 1.040 0.9530 0.9921 76,276 -0.02(-1.77%)
Apr 22, 2019 0.9470 1.010 0.9337 1.010 65,977 +0.08(+8.58%)
Apr 18, 2019 0.9588 0.9810 0.9095 0.9302 126,600 -0.04(-4.18%)
Apr 17, 2019 1.140 1.140 0.9403 0.9708 82,092 -0.01(-1.40%)
Apr 16, 2019 0.9795 1.130 0.9481 0.9846 71,371 +0.01(+1.51%)
Apr 15, 2019 1.041 1.115 0.9600 0.9700 110,640 -0.05(-4.57%)
Apr 12, 2019 1.105 1.160 0.9878 1.016 101,900 +0.02(+1.65%)
Apr 11, 2019 1.075 1.115 1.000 1.000 113,426 -0.05(-4.76%)
Apr 10, 2019 1.030 1.050 1.010 1.050 50,430 +0.04(+3.96%)
Apr 09, 2019 1.055 1.070 1.010 1.010 321,651 -0.01(-0.98%)
Apr 08, 2019 1.023 1.080 1.000 1.020 211,981 -0.02(-1.91%)
Apr 05, 2019 1.056 1.094 1.010 1.040 89,000 +0.01(+0.51%)
Apr 04, 2019 1.089 1.200 1.007 1.035 81,020 -0.04(-3.31%)
Apr 03, 2019 1.005 1.126 1.005 1.070 136,141 -0.02(-2.11%)
Apr 02, 2019 1.032 1.100 1.010 1.093 78,255 +0.07(+7.17%)
Apr 01, 2019 1.023 1.110 0.9993 1.020 106,961 +0.04(+4.08%)
Mar 29, 2019 0.9400 1.000 0.9400 0.9800 74,300 +0.04(+4.30%)
Mar 28, 2019 0.9500 1.030 0.9275 0.9396 89,137 -0.01(-1.09%)
Mar 27, 2019 0.9956 0.9990 0.9500 0.9500 274,404 -0.03(-2.96%)
Mar 26, 2019 1.004 1.020 0.9765 0.9790 138,476 -0.02(-1.71%)
Mar 25, 2019 0.9793 1.050 0.9376 0.9960 214,730 +0.02(+2.14%)
Mar 22, 2019 0.9648 1.048 0.9300 0.9751 208,000 +0.01(+0.87%)
Mar 21, 2019 1.040 1.050 0.9461 0.9667 202,578 -0.08(-7.93%)
Mar 20, 2019 1.032 1.100 1.001 1.050 90,927 +0.02(+1.95%)
Mar 19, 2019 1.200 1.200 1.020 1.030 219,664 -0.01(-1.21%)
Mar 18, 2019 1.091 1.110 1.024 1.042 368,615 -0.01(-0.71%)
Mar 15, 2019 1.082 1.110 1.046 1.050 153,500 -0.05(-4.55%)
Mar 14, 2019 1.083 1.135 1.000 1.100 77,619 +0.03(+2.80%)
Mar 13, 2019 1.112 1.200 1.067 1.070 203,274 -0.04(-3.60%)
Mar 12, 2019 1.500 1.500 1.065 1.110 225,263 -0.02(-1.77%)
Mar 11, 2019 1.350 1.350 1.117 1.130 136,221 -0.02(-1.73%)
Mar 08, 2019 1.122 1.220 1.107 1.150 129,900 +0.04(+3.59%)
Mar 07, 2019 1.167 1.300 1.103 1.110 364,201 -0.05(-4.30%)
Mar 06, 2019 1.140 1.290 1.098 1.160 942,625 +0.05(+4.50%)
Mar 05, 2019 1.136 1.241 1.097 1.110 231,276 -0.02(-1.77%)
Mar 04, 2019 1.169 1.380 1.106 1.130 343,969 -0.04(-3.17%)
Mar 01, 2019 1.234 1.280 1.165 1.167 322,400 -0.07(-5.50%)
Feb 28, 2019 1.329 1.370 1.218 1.235 412,095 -0.07(-5.01%)
Feb 27, 2019 1.329 1.500 1.258 1.300 1,071,668 +0.05(+4.00%)
Feb 26, 2019 1.113 1.500 1.070 1.250 2,258,569 +0.15(+14.06%)
Feb 25, 2019 1.153 1.230 1.070 1.096 104,655 -0.03(-3.02%)
Feb 22, 2019 1.193 1.250 1.130 1.130 125,600 -0.03(-2.37%)
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.