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 (%)
Mar 31, 2023 0.7956 0.7963 0.7956 0.7963 3,009 +0.02(+2.97%)
Mar 30, 2023 0.7411 0.7739 0.7411 0.7733 1,498 +0.04(+5.47%)
Mar 29, 2023 0.7780 0.7780 0.7190 0.7332 2,943 -0.01(-1.57%)
Mar 28, 2023 0.7449 0.7449 0.7449 0.7449 166 +0.01(+1.26%)
Mar 27, 2023 0.7200 0.7356 0.7200 0.7356 4,256 +0.02(+2.14%)
Mar 24, 2023 0.7202 0.7202 0.7202 0.7202 580 -0.05(-6.35%)
Mar 22, 2023 0.7690 20 +0.02(+2.48%)
Mar 21, 2023 0.7635 0.7700 0.7314 0.7504 2,947 -0.02(-2.63%)
Mar 20, 2023 0.7740 0.7859 0.7550 0.7707 990 -0.04(-5.09%)
Mar 17, 2023 0.8300 0.8300 0.8120 0.8120 6,895 -0.00(-0.55%)
Mar 16, 2023 0.8165 0.8165 0.8165 0.8165 1,020 -0.01(-1.76%)
Mar 15, 2023 0.8007 0.8311 0.8000 0.8311 4,208 -0.02(-2.48%)
Mar 14, 2023 0.8522 0.8522 0.8522 0.8522 1,799 +0.00(+0.00%)
Mar 13, 2023 0.8800 0.9034 0.8522 0.8522 2,158 +0.01(+1.34%)
Mar 10, 2023 0.8585 0.8668 0.8408 0.8409 6,556 -0.03(-3.85%)
Mar 08, 2023 0.8746 50 -0.00(-0.03%)
Mar 07, 2023 0.8749 0.8749 0.8749 0.8749 478 -0.01(-0.94%)
Mar 06, 2023 0.8832 0.8832 0.8832 0.8832 200 -0.00(-0.45%)
Mar 03, 2023 0.8653 0.8872 0.8653 0.8872 722 +0.03(+3.80%)
Mar 02, 2023 0.8787 0.8790 0.8400 0.8547 6,239 -0.03(-3.67%)
Mar 01, 2023 0.8438 0.8873 0.8438 0.8873 430 +0.03(+3.90%)
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%)
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%)
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%)
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%)
Jun 01, 2022 2.604 2.670 2.580 2.580 2,214 -0.10(-3.73%)
May 31, 2022 2.655 2.680 2.655 2.680 4,975 +0.05(+1.86%)
May 27, 2022 2.710 2.710 2.631 2.631 1,264 +0.05(+1.98%)
May 26, 2022 2.476 2.610 2.476 2.580 4,373 +0.19(+7.95%)
May 25, 2022 2.330 2.390 2.330 2.390 941 -0.06(-2.45%)
May 24, 2022 2.460 2.500 2.450 2.450 19,739 -0.15(-5.95%)
May 23, 2022 2.600 2.680 2.590 2.605 4,763 +0.11(+4.62%)
May 20, 2022 2.558 2.558 2.490 2.490 405 -0.01(-0.40%)
May 19, 2022 2.448 2.534 2.430 2.500 2,554 +0.16(+6.84%)
May 18, 2022 2.300 2.340 2.300 2.340 825 -0.06(-2.50%)
May 17, 2022 2.255 2.435 2.250 2.400 9,202 +0.21(+9.59%)
May 16, 2022 2.242 2.260 2.188 2.190 2,806 -0.11(-4.78%)
May 13, 2022 2.209 2.308 2.140 2.300 1,755 +0.27(+13.41%)
May 12, 2022 1.940 2.150 1.930 2.028 4,154 +0.08(+4.00%)
May 11, 2022 1.990 2.065 1.950 1.950 4,370 -0.07(-3.47%)
May 10, 2022 2.125 2.140 1.998 2.020 10,337 -0.06(-2.98%)
May 09, 2022 2.320 2.320 2.070 2.082 8,748 -0.30(-12.52%)
May 06, 2022 2.370 2.385 2.290 2.380 10,774 -0.02(-0.84%)
May 05, 2022 2.470 2.490 2.400 2.400 4,302 -0.26(-9.77%)
May 04, 2022 2.501 2.660 2.460 2.660 11,688 +0.09(+3.50%)
May 03, 2022 2.640 2.640 2.550 2.570 23,006 -0.07(-2.65%)
May 02, 2022 2.600 2.670 2.600 2.640 6,972 +0.06(+2.32%)
Apr 29, 2022 2.700 2.830 2.580 2.580 22,047 -0.22(-7.85%)
Apr 28, 2022 2.594 2.820 2.594 2.800 2,516 +0.26(+10.24%)
Apr 27, 2022 2.800 2.815 2.540 2.540 23,274 -0.26(-9.29%)
Apr 26, 2022 3.273 3.273 2.800 2.800 45,475 -0.48(-14.53%)
Apr 25, 2022 3.270 3.333 3.220 3.276 3,776 -0.07(-2.06%)
Apr 22, 2022 3.390 3.390 3.310 3.345 7,267 -0.10(-3.04%)
Apr 21, 2022 3.620 3.620 3.440 3.450 5,225 -0.20(-5.48%)
Apr 20, 2022 3.564 3.660 3.445 3.650 14,329 +0.14(+3.99%)
Apr 19, 2022 3.440 3.560 3.390 3.510 6,217 +0.13(+3.85%)
Apr 18, 2022 3.600 3.640 3.380 3.380 3,265 -0.29(-7.90%)
Apr 14, 2022 3.849 3.900 3.660 3.670 10,048 -0.11(-2.91%)
Apr 13, 2022 3.720 3.795 3.700 3.780 29,058 +0.01(+0.27%)
Apr 12, 2022 3.860 3.860 3.770 3.770 1,439 -0.00(-0.13%)
Apr 11, 2022 3.790 3.790 3.690 3.775 4,127 -0.02(-0.66%)
Apr 08, 2022 3.800 3.860 3.750 3.800 3,996 -0.07(-1.76%)
Apr 07, 2022 3.900 4.000 3.812 3.868 20,355 -0.16(-4.02%)
Apr 06, 2022 3.930 4.030 3.926 4.030 3,337 -0.05(-1.22%)
Apr 05, 2022 4.300 4.300 4.051 4.080 6,420 -0.33(-7.48%)
Apr 04, 2022 4.330 4.410 4.330 4.410 12,087 +0.16(+3.76%)
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.