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 (%)
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%)
Dec 01, 2022 0.9200 0.9255 0.9100 0.9100 8,127 -0.02(-1.87%)
Nov 30, 2022 0.9036 0.9273 0.8875 0.9273 6,736 -0.03(-3.10%)
Nov 28, 2022 0.9570 79 +0.01(+0.74%)
Nov 25, 2022 0.9900 0.9900 0.9500 0.9500 913 -0.03(-3.44%)
Nov 22, 2022 0.9838 302 +0.01(+0.94%)
Nov 21, 2022 0.9629 0.9835 0.9629 0.9746 4,212 -0.03(-3.31%)
Nov 18, 2022 1.000 1.020 1.000 1.008 2,004 -0.02(-2.15%)
Nov 17, 2022 1.049 1.049 1.030 1.030 2,481 -0.01(-0.95%)
Nov 16, 2022 1.200 1.200 1.030 1.040 35,073 -0.19(-15.72%)
Nov 15, 2022 1.237 1.238 1.234 1.234 575 -0.01(-0.48%)
Nov 14, 2022 1.300 1.300 1.240 1.240 1,054 -0.05(-3.73%)
Nov 10, 2022 1.288 15 +0.05(+3.87%)
Nov 09, 2022 1.240 1.240 1.240 1.240 227 -0.01(-0.71%)
Nov 08, 2022 1.260 1.260 1.249 1.249 625 -0.00(-0.21%)
Nov 07, 2022 1.283 1.291 1.252 1.252 2,821 -0.08(-6.25%)
Nov 03, 2022 1.335 40 -0.05(-3.87%)
Nov 02, 2022 1.389 1.389 1.389 1.389 269 -0.01(-0.80%)
Nov 01, 2022 1.400 1.400 1.400 1.400 161 +0.00(+0.36%)
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%)
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.