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 (%)
May 08, 2023 1.018 1.030 1.018 1.018 2,204 -0.01(-0.88%)
May 05, 2023 1.027 1.027 1.027 1.027 405 +0.12(+13.34%)
May 03, 2023 0.9061 156 -0.04(-3.75%)
May 02, 2023 0.9414 0.9414 0.9414 0.9414 1,013 +0.01(+0.95%)
May 01, 2023 0.8740 0.9517 0.8740 0.9325 2,009 -0.02(-1.59%)
Apr 28, 2023 0.9410 0.9476 0.9410 0.9476 250 +0.05(+5.11%)
Apr 27, 2023 0.8854 0.9015 0.8464 0.9015 1,899 +0.08(+9.29%)
Apr 26, 2023 0.9150 0.9150 0.8249 0.8249 14,951 -0.06(-7.03%)
Apr 25, 2023 0.9201 0.9201 0.8783 0.8873 3,544 -0.08(-8.26%)
Apr 24, 2023 0.9924 0.9924 0.9201 0.9672 9,340 -0.04(-4.24%)
Apr 21, 2023 1.011 1.011 1.010 1.010 375 -0.02(-1.94%)
Apr 20, 2023 0.9975 1.030 0.9975 1.030 1,650 +0.01(+0.98%)
Apr 19, 2023 1.070 1.070 1.018 1.020 3,905 -0.08(-7.27%)
Apr 18, 2023 1.070 1.100 1.060 1.100 1,515 +0.06(+5.77%)
Apr 17, 2023 1.017 1.050 1.000 1.040 32,852 +0.14(+15.24%)
Apr 14, 2023 0.9025 0.9025 0.9025 0.9025 175 -0.00(-0.28%)
Apr 13, 2023 0.8600 0.9050 0.8590 0.9050 13,981 +0.09(+11.25%)
Apr 12, 2023 0.8135 0.8135 0.8135 0.8135 690 +0.01(+1.69%)
Apr 11, 2023 0.7700 0.8000 0.7660 0.8000 1,246 +0.05(+6.72%)
Apr 10, 2023 0.7496 0.7496 0.7496 0.7496 535 +0.05(+7.09%)
Apr 06, 2023 0.7000 0.7000 0.7000 0.7000 6,033 -0.02(-2.59%)
Apr 05, 2023 0.7000 0.7186 0.6959 0.7186 1,486 +0.00(+0.11%)
Apr 04, 2023 0.7178 0.7178 0.7178 0.7178 265 -0.05(-6.71%)
Apr 03, 2023 0.7726 0.7947 0.7605 0.7694 15,873 -0.03(-3.38%)
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%)
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.