Fire & Flower Holdings Corp. (FAF.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 30, 2022 | 2.6300 | 2.6300 | 2.4400 | 2.4400 | 2.4400 | 55,200 |
| Jun 29, 2022 | 2.5700 | 2.6400 | 2.4800 | 2.5600 | 2.5600 | 29,000 |
| Jun 28, 2022 | 2.6800 | 2.6800 | 2.5600 | 2.5600 | 2.5600 | 24,200 |
| Jun 27, 2022 | 2.8200 | 2.8300 | 2.5900 | 2.6800 | 2.6800 | 40,500 |
| Jun 24, 2022 | 2.9200 | 2.9200 | 2.7200 | 2.8000 | 2.8000 | 54,000 |
| Jun 23, 2022 | 2.9400 | 2.9500 | 2.7800 | 2.9300 | 2.9300 | 73,000 |
| Jun 22, 2022 | 2.8100 | 2.9800 | 2.7100 | 2.8400 | 2.8400 | 43,500 |
| Jun 21, 2022 | 2.8400 | 3.0000 | 2.7900 | 2.9300 | 2.9300 | 75,200 |
| Jun 20, 2022 | 2.5200 | 3.0000 | 2.5100 | 2.8400 | 2.8400 | 77,700 |
| Jun 17, 2022 | 2.2700 | 2.6100 | 2.1500 | 2.6000 | 2.6000 | 297,700 |
| Jun 16, 2022 | 2.8100 | 2.8500 | 2.3100 | 2.3700 | 2.3700 | 161,000 |
| Jun 15, 2022 | 2.7400 | 2.9800 | 2.7400 | 2.8900 | 2.8900 | 31,800 |
| Jun 14, 2022 | 2.8700 | 2.8900 | 2.6200 | 2.7700 | 2.7700 | 42,200 |
| Jun 13, 2022 | 3.1700 | 3.1700 | 3.0100 | 3.0200 | 3.0200 | 29,700 |
| Jun 10, 2022 | 3.2100 | 3.2100 | 3.0500 | 3.1800 | 3.1800 | 16,600 |
| Jun 09, 2022 | 3.3300 | 3.3300 | 3.1700 | 3.1700 | 3.1700 | 20,100 |
| Jun 08, 2022 | 3.3700 | 3.5400 | 3.2600 | 3.2600 | 3.2600 | 18,200 |
| Jun 07, 2022 | 3.2500 | 3.4000 | 3.2300 | 3.4000 | 3.4000 | 16,700 |
| Jun 06, 2022 | 3.4600 | 3.6100 | 3.3700 | 3.3700 | 3.3700 | 25,900 |
| Jun 03, 2022 | 3.3000 | 3.6400 | 3.3000 | 3.6100 | 3.6100 | 18,500 |
| Jun 02, 2022 | 3.4900 | 3.7500 | 3.4000 | 3.6800 | 3.6800 | 202,100 |
| Jun 01, 2022 | 3.4800 | 3.4900 | 3.2900 | 3.4900 | 3.4900 | 27,600 |
| May 31, 2022 | 3.3100 | 3.4800 | 3.2700 | 3.4800 | 3.4800 | 25,600 |
| May 30, 2022 | 3.2400 | 3.4000 | 3.2200 | 3.3700 | 3.3700 | 9,100 |
| May 27, 2022 | 3.2700 | 3.4000 | 3.2700 | 3.3100 | 3.3100 | 28,700 |
| May 26, 2022 | 3.0800 | 3.3500 | 3.0800 | 3.3500 | 3.3500 | 74,600 |
| May 25, 2022 | 3.1300 | 3.2500 | 2.9900 | 3.0800 | 3.0800 | 33,800 |
| May 24, 2022 | 3.3300 | 3.3300 | 3.0600 | 3.0900 | 3.0900 | 39,800 |
| May 20, 2022 | 3.2500 | 3.3100 | 3.1500 | 3.3100 | 3.3100 | 73,100 |
| May 19, 2022 | 3.1400 | 3.3200 | 3.0800 | 3.2700 | 3.2700 | 52,000 |
| May 18, 2022 | 3.0700 | 3.2600 | 2.8800 | 3.2400 | 3.2400 | 307,400 |
| May 17, 2022 | 2.8700 | 3.1400 | 2.8500 | 3.0600 | 3.0600 | 118,000 |
| May 16, 2022 | 2.9000 | 2.9600 | 2.8100 | 2.8200 | 2.8200 | 27,500 |
| May 13, 2022 | 2.6200 | 3.0300 | 2.6200 | 2.9000 | 2.9000 | 110,400 |
| May 12, 2022 | 2.6000 | 2.8300 | 2.5200 | 2.6600 | 2.6600 | 99,600 |
| May 11, 2022 | 2.7600 | 2.7600 | 2.5100 | 2.5200 | 2.5200 | 56,700 |
| May 10, 2022 | 2.7800 | 2.8300 | 2.5900 | 2.6700 | 2.6700 | 87,600 |
| May 09, 2022 | 3.0100 | 3.1100 | 2.6900 | 2.7100 | 2.7100 | 92,000 |
| May 06, 2022 | 3.1000 | 3.1000 | 2.9500 | 3.0500 | 3.0500 | 116,300 |
| May 05, 2022 | 3.3400 | 3.3400 | 3.0600 | 3.1200 | 3.1200 | 134,700 |
| May 04, 2022 | 3.3600 | 3.4000 | 3.1700 | 3.3700 | 3.3700 | 88,000 |
| May 03, 2022 | 3.4000 | 3.4000 | 3.2900 | 3.3200 | 3.3200 | 107,600 |
| May 02, 2022 | 3.3600 | 3.4500 | 3.3100 | 3.4000 | 3.4000 | 33,700 |
| Apr 29, 2022 | 3.5600 | 3.6100 | 3.3000 | 3.3600 | 3.3600 | 64,700 |
| Apr 28, 2022 | 3.3200 | 3.6700 | 3.2600 | 3.5600 | 3.5600 | 111,500 |
| Apr 27, 2022 | 3.5600 | 3.6700 | 3.2200 | 3.2300 | 3.2300 | 132,000 |
| Apr 26, 2022 | 4.2400 | 4.2400 | 3.5200 | 3.6000 | 3.6000 | 201,900 |
| Apr 25, 2022 | 4.2400 | 4.2700 | 4.0600 | 4.2700 | 4.2700 | 58,500 |
| Apr 22, 2022 | 4.3100 | 4.3500 | 4.2200 | 4.2300 | 4.2300 | 25,700 |
| Apr 21, 2022 | 4.5200 | 4.5300 | 4.3000 | 4.3700 | 4.3700 | 39,800 |
| Apr 20, 2022 | 4.5400 | 4.6300 | 4.2800 | 4.5300 | 4.5300 | 49,900 |
| Apr 19, 2022 | 4.3300 | 4.5200 | 4.2700 | 4.4400 | 4.4400 | 28,500 |
| Apr 18, 2022 | 4.6100 | 4.6100 | 4.2700 | 4.4100 | 4.4100 | 72,200 |
| Apr 14, 2022 | 4.8300 | 4.9000 | 4.6200 | 4.6200 | 4.6200 | 33,500 |
| Apr 13, 2022 | 4.8300 | 4.8600 | 4.6500 | 4.7800 | 4.7800 | 37,700 |
| Apr 12, 2022 | 4.7900 | 4.9000 | 4.6000 | 4.6600 | 4.6600 | 33,200 |
| Apr 11, 2022 | 4.9000 | 4.9000 | 4.6400 | 4.7400 | 4.7400 | 47,200 |
| Apr 08, 2022 | 4.8300 | 4.8600 | 4.7100 | 4.8000 | 4.8000 | 49,500 |
| Apr 07, 2022 | 4.9200 | 5.0800 | 4.8000 | 4.8800 | 4.8800 | 54,200 |
| Apr 06, 2022 | 5.1600 | 5.1600 | 4.8700 | 5.0900 | 5.0900 | 38,900 |
| Apr 05, 2022 | 5.4400 | 5.4600 | 5.0700 | 5.0700 | 5.0700 | 50,200 |
| Apr 04, 2022 | 5.4000 | 5.5500 | 5.3200 | 5.5100 | 5.5100 | 18,800 |
| Apr 01, 2022 | 5.3500 | 5.6000 | 5.2400 | 5.3200 | 5.3200 | 89,900 |
| Mar 31, 2022 | 5.7200 | 5.7200 | 5.4100 | 5.4400 | 5.4400 | 40,700 |
| Mar 30, 2022 | 5.8500 | 6.0000 | 5.6500 | 5.6900 | 5.6900 | 61,800 |
| Mar 29, 2022 | 5.7700 | 6.0000 | 5.6200 | 5.9100 | 5.9100 | 51,600 |
| Mar 28, 2022 | 5.9100 | 6.0400 | 5.6700 | 5.7100 | 5.7100 | 62,100 |
| Mar 25, 2022 | 5.7400 | 6.2900 | 5.5900 | 6.0400 | 6.0400 | 159,900 |
| Mar 24, 2022 | 5.4800 | 5.5700 | 5.2200 | 5.5600 | 5.5600 | 41,000 |
| Mar 23, 2022 | 5.7000 | 5.7000 | 5.3700 | 5.4100 | 5.4100 | 33,600 |
| Mar 22, 2022 | 5.6300 | 5.7200 | 5.4500 | 5.5800 | 5.5800 | 45,700 |
| Mar 21, 2022 | 5.6400 | 5.8000 | 5.4000 | 5.4700 | 5.4700 | 81,200 |
| Mar 18, 2022 | 4.7100 | 5.6400 | 4.7100 | 5.6400 | 5.6400 | 203,900 |
| Mar 17, 2022 | 4.7300 | 4.9500 | 4.7100 | 4.9300 | 4.9300 | 47,700 |
| Mar 16, 2022 | 4.7200 | 4.8450 | 4.5700 | 4.7400 | 4.7400 | 52,200 |
| Mar 15, 2022 | 4.8000 | 4.8000 | 4.5900 | 4.5900 | 4.5900 | 40,200 |
| Mar 14, 2022 | 5.2500 | 5.2500 | 4.7900 | 4.8300 | 4.8300 | 33,900 |
| Mar 11, 2022 | 5.2100 | 5.2200 | 5.0200 | 5.0600 | 5.0600 | 14,900 |
| Mar 10, 2022 | 5.2000 | 5.3400 | 5.1800 | 5.2800 | 5.2800 | 13,900 |
| Mar 09, 2022 | 5.2600 | 5.4500 | 5.1600 | 5.2400 | 5.2400 | 17,200 |
| Mar 08, 2022 | 4.9400 | 5.3900 | 4.8700 | 5.3500 | 5.3500 | 38,000 |
| Mar 07, 2022 | 5.0600 | 5.1100 | 4.9700 | 5.0300 | 5.0300 | 30,700 |
| Mar 04, 2022 | 5.1200 | 5.3300 | 4.9400 | 5.1000 | 5.1000 | 54,600 |
| Mar 03, 2022 | 5.3700 | 5.3700 | 5.0100 | 5.1800 | 5.1800 | 51,700 |
| Mar 02, 2022 | 5.0500 | 5.3800 | 5.0100 | 5.3300 | 5.3300 | 67,900 |
| Mar 01, 2022 | 5.2200 | 5.2500 | 5.0000 | 5.0500 | 5.0500 | 51,500 |
| Feb 28, 2022 | 4.9100 | 5.2100 | 4.8600 | 5.1700 | 5.1700 | 34,200 |
| Feb 25, 2022 | 5.1000 | 5.1000 | 4.8400 | 4.9000 | 4.9000 | 33,300 |
| Feb 24, 2022 | 4.7500 | 5.0700 | 4.7500 | 5.0300 | 5.0300 | 87,600 |
| Feb 23, 2022 | 4.7800 | 4.9300 | 4.7800 | 4.8800 | 4.8800 | 25,200 |
| Feb 22, 2022 | 4.9300 | 4.9400 | 4.7800 | 4.8200 | 4.8200 | 39,500 |
| Feb 18, 2022 | 5.0200 | 5.0800 | 4.9100 | 4.9400 | 4.9400 | 29,400 |
| Feb 17, 2022 | 5.2800 | 5.4000 | 5.0300 | 5.0700 | 5.0700 | 24,000 |
| Feb 16, 2022 | 5.5900 | 5.5900 | 5.2500 | 5.4100 | 5.4100 | 25,300 |
| Feb 15, 2022 | 5.3000 | 5.4900 | 5.2900 | 5.4700 | 5.4700 | 34,400 |
| Feb 14, 2022 | 5.2300 | 5.3800 | 5.1300 | 5.2100 | 5.2100 | 34,100 |
| Feb 11, 2022 | 5.6000 | 5.6000 | 5.2100 | 5.3100 | 5.3100 | 66,000 |
| Feb 10, 2022 | 5.3900 | 5.7900 | 5.2500 | 5.5400 | 5.5400 | 116,100 |
| Feb 09, 2022 | 4.9600 | 5.5000 | 4.9600 | 5.3400 | 5.3400 | 50,500 |
| Feb 08, 2022 | 4.9900 | 5.1700 | 4.8500 | 4.9500 | 4.9500 | 98,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
