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, 2022 4.560 4.560 4.343 4.343 17,400 -0.20(-4.35%)
Mar 30, 2022 4.662 4.662 4.540 4.540 3,609 -0.13(-2.78%)
Mar 29, 2022 4.720 4.750 4.560 4.670 3,605 +0.08(+1.74%)
Mar 28, 2022 4.820 4.825 4.550 4.590 13,909 -0.25(-5.17%)
Mar 25, 2022 4.560 5.020 4.492 4.840 16,541 +0.56(+13.08%)
Mar 24, 2022 4.340 4.360 4.280 4.280 1,855 -0.01(-0.35%)
Mar 23, 2022 4.393 4.393 4.295 4.295 680 -0.15(-3.27%)
Mar 22, 2022 4.430 4.450 4.401 4.440 2,650 +0.10(+2.29%)
Mar 21, 2022 4.430 4.430 4.340 4.340 1,518 +0.24(+5.86%)
Mar 18, 2022 4.000 4.100 4.000 4.100 4,493 +0.27(+7.05%)
Mar 17, 2022 3.730 3.880 3.730 3.830 8,232 +0.06(+1.59%)
Mar 16, 2022 3.620 3.790 3.620 3.770 14,495 +0.14(+3.71%)
Mar 15, 2022 3.650 3.660 3.627 3.635 3,331 -0.12(-3.07%)
Mar 14, 2022 3.850 3.850 3.750 3.750 8,627 -0.23(-5.68%)
Mar 11, 2022 3.900 4.024 3.900 3.976 3,165 -0.16(-3.96%)
Mar 10, 2022 4.160 4.160 4.140 4.140 941 +0.05(+1.22%)
Mar 09, 2022 4.110 4.120 4.090 4.090 7,346 +0.02(+0.49%)
Mar 08, 2022 4.000 4.160 4.000 4.070 3,896 +0.13(+3.30%)
Mar 07, 2022 3.974 4.000 3.900 3.940 4,820 -0.01(-0.25%)
Mar 04, 2022 3.935 3.950 3.935 3.950 636 -0.10(-2.47%)
Mar 03, 2022 4.010 4.180 4.010 4.050 3,338 -0.19(-4.48%)
Mar 02, 2022 3.998 4.240 3.998 4.240 3,918 +0.19(+4.69%)
Mar 01, 2022 4.050 4.050 3.968 4.050 382 +0.07(+1.76%)
Feb 28, 2022 4.030 4.060 3.930 3.980 2,699 +0.14(+3.65%)
Feb 25, 2022 3.865 3.900 3.840 3.840 7,724 -0.03(-0.78%)
Feb 24, 2022 3.755 3.930 3.710 3.870 10,116 +0.04(+1.04%)
Feb 23, 2022 3.881 3.881 3.760 3.830 5,655 +0.05(+1.32%)
Feb 22, 2022 3.790 3.790 3.750 3.780 1,885 -0.12(-3.08%)
Feb 18, 2022 3.900 0 -0.12(-2.92%)
Feb 17, 2022 4.018 4.018 4.018 4.018 392 -0.18(-4.35%)
Feb 16, 2022 4.300 4.300 4.200 4.200 705 +0.02(+0.48%)
Feb 15, 2022 4.308 4.308 4.180 4.180 2,310 +0.09(+2.20%)
Feb 14, 2022 4.120 4.220 4.090 4.090 2,030 +0.01(+0.25%)
Feb 11, 2022 4.170 4.300 4.080 4.080 7,433 -0.22(-5.12%)
Feb 10, 2022 4.300 4.550 4.274 4.300 24,387 +0.00(+0.00%)
Feb 09, 2022 4.130 4.300 4.100 4.300 6,741 +0.35(+8.86%)
Feb 08, 2022 4.040 4.040 3.950 3.950 5,965 -0.01(-0.36%)
Feb 07, 2022 3.850 3.988 3.850 3.964 6,361 +0.12(+3.08%)
Feb 04, 2022 3.800 3.860 3.796 3.846 6,472 +0.09(+2.28%)
Feb 03, 2022 3.850 3.740 3.760 956 -0.32(-7.84%)
Feb 02, 2022 4.042 4.090 4.040 4.080 2,213 +0.07(+1.75%)
Feb 01, 2022 3.860 4.040 3.730 4.010 6,849 +0.23(+6.08%)
Jan 31, 2022 3.600 3.780 3.600 3.780 10,477 +0.33(+9.57%)
Jan 28, 2022 3.440 3.475 3.320 3.450 16,745 +0.01(+0.29%)
Jan 27, 2022 3.580 3.650 3.420 3.440 15,561 -0.10(-2.82%)
Jan 26, 2022 3.710 3.790 3.520 3.540 16,804 -0.16(-4.32%)
Jan 25, 2022 3.520 3.700 3.482 3.700 6,123 +0.12(+3.35%)
Jan 24, 2022 3.450 3.580 3.172 3.580 19,571 +0.03(+0.85%)
Jan 21, 2022 3.670 3.686 3.490 3.550 22,172 -0.12(-3.27%)
Jan 20, 2022 3.750 3.828 3.669 3.670 9,439 +0.00(+0.00%)
Jan 19, 2022 3.750 3.790 3.670 3.670 5,104 -0.08(-2.13%)
Jan 18, 2022 3.790 3.925 3.710 3.750 8,580 -0.11(-2.85%)
Jan 14, 2022 3.860 0 +0.17(+4.61%)
Jan 13, 2022 3.795 3.795 3.690 3.690 2,103 -0.19(-4.90%)
Jan 12, 2022 3.973 4.000 3.840 3.880 2,835 -0.10(-2.52%)
Jan 11, 2022 3.938 4.000 3.880 3.980 4,138 +0.09(+2.32%)
Jan 10, 2022 3.920 3.920 3.570 3.890 3,796 +0.20(+5.33%)
Jan 07, 2022 3.748 3.748 3.630 3.693 2,126 +0.02(+0.63%)
Jan 06, 2022 3.740 3.743 3.640 3.670 5,921 -0.10(-2.65%)
Jan 05, 2022 3.960 3.960 3.770 3.770 3,527 -0.20(-5.04%)
Jan 04, 2022 4.310 4.310 3.960 3.970 3,184 +0.03(+0.76%)
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.