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 (%)
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%)
Apr 01, 2022 4.250 4.410 4.250 4.250 1,155 -0.09(-2.13%)
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%)
Jan 03, 2022 4.010 4.010 3.940 3.940 3,885 +0.00(+0.05%)
Dec 31, 2021 3.720 4.000 3.720 3.938 19,618 -0.01(-0.37%)
Dec 30, 2021 3.770 4.060 3.770 3.953 11,148 +0.05(+1.35%)
Dec 29, 2021 3.950 4.050 3.900 3.900 10,887 +3.48(+839.76%)
Dec 01, 2021 0.4150 0.4150 0.4150 0 -0.04(-8.49%)
Nov 30, 2021 0.4900 0.4950 0.4438 0.4535 280,090 -0.04(-7.45%)
Nov 29, 2021 0.5120 0.5155 0.4900 0.4900 156,117 -0.02(-3.92%)
Nov 26, 2021 0.5364 0.5364 0.4913 0.5100 26,099 -0.02(-3.70%)
Nov 24, 2021 0.5291 0.5494 0.5201 0.5296 38,150 +0.00(+0.30%)
Nov 23, 2021 0.5300 0.5598 0.5225 0.5280 242,670 +0.02(+3.13%)
Nov 22, 2021 0.5102 0.5530 0.4900 0.5120 83,137 +0.01(+1.23%)
Nov 19, 2021 0.5000 0.5190 0.5000 0.5058 139,632 -0.00(-0.14%)
Nov 18, 2021 0.4920 0.5195 0.5065 0.5065 132,371 -0.01(-1.19%)
Nov 17, 2021 0.5498 0.5600 0.5126 0.5126 535,877 -0.04(-7.47%)
Nov 16, 2021 0.5800 0.5800 0.5500 0.5540 106,012 -0.02(-3.74%)
Nov 15, 2021 0.6190 0.6190 0.5700 0.5755 139,414 +0.01(+2.40%)
Nov 12, 2021 0.5576 0.5900 0.5500 0.5620 185,522 -0.00(-0.37%)
Nov 11, 2021 0.5811 0.5871 0.5632 0.5641 181,330 -0.01(-2.15%)
Nov 10, 2021 0.5986 0.5765 18,080 -0.03(-5.10%)
Nov 09, 2021 0.5820 0.6140 0.5820 0.6075 89,985 -0.00(-0.56%)
Nov 08, 2021 0.5560 0.6109 0.5560 0.6109 217,404 +0.04(+7.12%)
Nov 05, 2021 0.5700 0.5713 0.5600 0.5703 178,365 +0.01(+0.94%)
Nov 04, 2021 0.5370 0.5727 0.5370 0.5650 51,673 -0.01(-1.57%)
Nov 03, 2021 0.5848 0.5900 0.5614 0.5740 85,779 -0.02(-3.85%)
Nov 02, 2021 0.6580 0.6580 0.5881 0.5970 32,306 -0.01(-2.13%)
Nov 01, 2021 0.6123 0.6236 0.5900 0.6100 51,942 +0.02(+3.39%)
Oct 29, 2021 0.6190 0.6510 0.5900 0.5900 162,697 -0.03(-4.92%)
Oct 28, 2021 0.5770 0.6330 0.5770 0.6205 196,372 +0.00(+0.57%)
Oct 27, 2021 0.5910 0.6260 0.6146 0.6170 50,664 -0.01(-1.44%)
Oct 26, 2021 0.6306 0.6211 0.6260 361,491 -0.01(-1.79%)
Oct 25, 2021 0.6508 0.6607 0.6176 0.6374 85,263 +0.00(+0.00%)
Oct 22, 2021 0.6456 0.6572 0.6300 0.6374 244,348 -0.00(-0.41%)
Oct 21, 2021 0.6733 0.6755 0.6400 0.6400 242,582 -0.02(-2.50%)
Oct 20, 2021 0.6730 0.6730 0.6564 0.6564 50,073 -0.00(-0.55%)
Oct 19, 2021 0.6090 0.6600 0.6090 0.6600 126,585 +0.02(+2.33%)
Oct 18, 2021 0.6160 0.6561 0.6160 0.6450 47,539 -0.01(-1.62%)
Oct 15, 2021 0.6320 0.6721 0.6320 0.6556 8,526 -0.01(-1.04%)
Oct 14, 2021 0.6320 0.6725 0.6320 0.6625 55,841 +0.00(+0.61%)
Oct 13, 2021 0.7000 0.7000 0.6497 0.6585 17,878 +0.01(+1.40%)
Oct 12, 2021 0.6730 0.6731 0.6485 0.6494 81,621 -0.04(-5.88%)
Oct 11, 2021 0.6700 0.6950 0.6400 0.6900 51,005 +0.01(+1.47%)
Oct 08, 2021 0.6390 0.6819 0.6390 0.6800 29,741 +0.03(+4.89%)
Oct 07, 2021 0.6500 0.6621 0.6362 0.6483 60,644 -0.01(-1.80%)
Oct 06, 2021 0.7050 0.7050 0.6424 0.6602 134,949 -0.01(-1.18%)
Oct 05, 2021 0.6077 0.6701 0.6077 0.6681 45,656 +0.04(+5.71%)
Oct 04, 2021 0.6900 0.6900 0.6190 0.6320 173,669 -0.02(-3.29%)
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.