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 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%)
Aug 01, 2022 1.600 1.810 1.600 1.765 2,045 -0.04(-1.94%)
Jul 29, 2022 1.810 1.810 1.795 1.800 1,775 +0.05(+2.86%)
Jul 28, 2022 1.748 1.779 1.660 1.750 6,162 +0.16(+10.06%)
Jul 27, 2022 1.585 1.600 1.585 1.590 6,471 +0.02(+1.27%)
Jul 26, 2022 1.560 1.630 1.520 1.570 8,621 -0.07(-4.27%)
Jul 25, 2022 1.640 1.650 1.630 1.640 48,332 -0.05(-2.95%)
Jul 22, 2022 1.720 1.768 1.690 1.690 1,729 -0.02(-1.18%)
Jul 21, 2022 1.830 1.845 1.690 1.710 2,360 -0.05(-2.84%)
Jul 20, 2022 1.640 1.810 1.640 1.760 37,338 +0.17(+10.69%)
Jul 19, 2022 1.602 1.602 1.580 1.590 2,296 -0.02(-1.24%)
Jul 18, 2022 1.730 1.730 1.610 1.610 2,179 -0.08(-4.73%)
Jul 15, 2022 1.620 1.700 1.620 1.690 13,621 +0.07(+4.33%)
Jul 14, 2022 1.560 1.620 1.560 1.620 945 -0.01(-0.62%)
Jul 13, 2022 1.600 1.630 1.580 1.630 6,539 +0.03(+1.87%)
Jul 12, 2022 1.613 1.650 1.580 1.600 11,115 -0.04(-2.56%)
Jul 11, 2022 1.800 1.800 1.642 1.642 11,045 -0.16(-8.78%)
Jul 08, 2022 1.820 1.862 1.800 1.800 7,490 -0.03(-1.91%)
Jul 07, 2022 1.835 1.880 1.835 1.835 4,375 -0.02(-0.81%)
Jul 06, 2022 1.880 1.989 1.850 1.850 22,230 +0.02(+1.09%)
Jul 05, 2022 1.764 1.860 1.764 1.830 8,273 -0.11(-5.91%)
Jul 01, 2022 1.945 1.945 1.945 1.945 601 +0.04(+1.83%)
Jun 30, 2022 1.900 1.940 1.900 1.910 2,976 -0.10(-4.98%)
Jun 29, 2022 2.000 2.010 1.930 2.010 1,775 -0.02(-0.79%)
Jun 28, 2022 2.020 2.060 2.000 2.026 2,979 +0.00(+0.25%)
Jun 27, 2022 2.160 2.242 2.021 2.021 1,498 -0.10(-4.67%)
Jun 24, 2022 2.160 2.160 2.120 2.120 1,187 -0.10(-4.50%)
Jun 23, 2022 2.230 2.289 2.150 2.220 2,707 +0.03(+1.37%)
Jun 22, 2022 2.250 2.250 2.190 2.190 12,832 -0.06(-2.67%)
Jun 21, 2022 2.200 2.253 2.170 2.250 29,314 +0.51(+29.31%)
Jun 17, 2022 1.780 1.900 1.710 1.740 6,358 -0.10(-5.43%)
Jun 16, 2022 2.060 2.060 1.840 1.840 18,507 -0.42(-18.62%)
Jun 15, 2022 2.180 2.265 2.170 2.261 10,530 +0.14(+6.65%)
Jun 14, 2022 2.090 2.210 2.060 2.120 10,077 -0.22(-9.48%)
Jun 13, 2022 2.330 2.380 2.330 2.342 1,080 -0.11(-4.41%)
Jun 10, 2022 2.500 2.501 2.410 2.450 3,024 -0.16(-5.99%)
Jun 09, 2022 2.644 2.660 2.590 2.606 7,773 -0.23(-8.24%)
Jun 08, 2022 2.756 2.840 2.740 2.840 5,656 +0.16(+5.97%)
Jun 07, 2022 2.620 2.690 2.568 2.680 10,615 -0.03(-1.11%)
Jun 06, 2022 2.808 2.880 2.710 2.710 20,658 -0.16(-5.57%)
Jun 03, 2022 2.819 2.870 2.710 2.870 5,653 -0.03(-1.03%)
Jun 02, 2022 2.740 2.939 2.720 2.900 8,561 +0.32(+12.40%)
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.