Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fire & Flower Holdings Corp (TSX: FAF )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Jan 31, 2022 4.430 4.800 4.430 4.790 48,781 +0.33(+7.40%)
Jan 28, 2022 4.370 4.480 4.220 4.460 42,090 +0.09(+2.06%)
Jan 27, 2022 4.440 4.610 4.340 4.370 35,506 -0.13(-2.89%)
Jan 26, 2022 4.610 4.800 4.440 4.500 37,178 -0.10(-2.17%)
Jan 25, 2022 4.500 4.740 4.350 4.600 42,477 +0.03(+0.66%)
Jan 24, 2022 4.390 4.570 4.030 4.570 105,510 +0.09(+2.01%)
Jan 21, 2022 4.560 4.600 4.380 4.480 74,598 -0.10(-2.18%)
Jan 20, 2022 4.650 4.810 4.570 4.580 81,643 +0.00(+0.00%)
Jan 19, 2022 4.710 4.720 4.570 4.580 38,244 -0.07(-1.51%)
Jan 18, 2022 4.880 4.900 4.600 4.650 46,595 -0.10(-2.11%)
Jan 17, 2022 5.000 5.000 4.710 4.750 31,461 -0.25(-5.00%)
Jan 14, 2022 4.610 5.000 4.540 5.000 45,348 +0.41(+8.93%)
Jan 13, 2022 4.860 4.920 4.590 4.590 55,063 -0.25(-5.17%)
Jan 12, 2022 5.060 5.060 4.800 4.840 32,820 -0.14(-2.81%)
Jan 11, 2022 4.980 5.080 4.800 4.980 48,885 +0.06(+1.22%)
Jan 10, 2022 4.710 4.970 4.500 4.920 54,462 +0.28(+6.03%)
Jan 07, 2022 4.830 4.830 4.540 4.640 31,086 -0.04(-0.85%)
Jan 06, 2022 4.850 4.850 4.620 4.680 53,988 -0.09(-1.89%)
Jan 05, 2022 5.140 5.140 4.770 4.770 76,444 -0.32(-6.29%)
Jan 04, 2022 5.200 5.200 5.010 5.090 38,150 +0.10(+2.00%)
Dec 31, 2021 4.990 4.990 4.990 0 -0.01(-0.20%)
Dec 30, 2021 5.100 5.170 5.000 5.000 32,547 +0.02(+0.40%)
Dec 29, 2021 5.100 5.300 4.960 4.980 129,687 -0.32(-6.04%)
Dec 24, 2021 5.300 5.300 5.300 0 +0.21(+4.13%)
Dec 23, 2021 5.110 5.200 5.050 5.090 60,201 +0.04(+0.79%)
Dec 22, 2021 5.110 5.150 5.050 5.050 45,222 -0.12(-2.32%)
Dec 21, 2021 5.110 5.170 5.030 5.170 44,436 +0.11(+2.17%)
Dec 20, 2021 5.030 5.200 5.030 5.060 42,949 -0.38(-6.99%)
Dec 17, 2021 5.160 5.440 4.950 5.440 173,944 +0.13(+2.45%)
Dec 16, 2021 5.510 5.780 5.300 5.310 44,964 -0.35(-6.18%)
Dec 15, 2021 5.800 5.810 5.410 5.660 71,231 -0.16(-2.75%)
Dec 14, 2021 6.010 6.100 5.660 5.820 69,222 -0.25(-4.12%)
Dec 13, 2021 6.400 6.400 6.000 6.070 32,038 -0.20(-3.19%)
Dec 10, 2021 6.200 6.350 6.040 6.270 41,736 +0.25(+4.15%)
Dec 09, 2021 6.370 6.370 6.000 6.020 25,697 -0.20(-3.22%)
Dec 08, 2021 6.590 6.590 6.040 6.220 49,161 -0.32(-4.89%)
Dec 07, 2021 6.220 7.170 6.220 6.540 96,684 +0.47(+7.74%)
Dec 06, 2021 5.030 6.240 4.870 6.070 106,247 +1.00(+19.72%)
Dec 03, 2021 5.100 5.160 4.560 5.070 160,093 -0.23(-4.34%)
Dec 02, 2021 5.400 5.500 4.900 5.300 154,542 +4.76(+881.48%)
Dec 01, 2021 0.5700 0.6300 0.5400 0.5400 955,734 -0.03(-5.26%)
Nov 30, 2021 0.6200 0.6200 0.5700 0.5700 877,916 -0.05(-8.06%)
Nov 29, 2021 0.6500 0.6500 0.6200 0.6200 426,574 -0.03(-4.62%)
Nov 26, 2021 0.6500 0.6500 0.6300 0.6500 272,999 +0.00(+0.00%)
Nov 25, 2021 0.6600 0.6700 0.6500 0.6500 81,465 -0.02(-2.99%)
Nov 24, 2021 0.6700 0.7000 0.6600 0.6700 492,241 +0.00(+0.00%)
Nov 23, 2021 0.6600 0.7200 0.6500 0.6700 472,742 +0.01(+1.52%)
Nov 22, 2021 0.6600 0.6600 0.6300 0.6600 286,527 +0.00(+0.00%)
Nov 19, 2021 0.6600 0.6600 0.6400 0.6600 102,424 +0.02(+3.13%)
Nov 18, 2021 0.6600 0.6500 0.6400 0.6400 476,436 +0.00(+0.00%)
Nov 17, 2021 0.6900 0.6900 0.6400 0.6400 752,444 -0.04(-5.88%)
Nov 16, 2021 0.7100 0.7300 0.6800 0.6800 537,354 -0.04(-5.56%)
Nov 15, 2021 0.7300 0.7400 0.7100 0.7200 486,074 +0.02(+2.86%)
Nov 12, 2021 0.7300 0.7400 0.6900 0.7000 1,344,315 -0.01(-1.41%)
Nov 11, 2021 0.7300 0.7400 0.7000 0.7100 507,579 +0.00(+0.00%)
Nov 10, 2021 0.7400 0.7100 0.7100 131,897 -0.03(-4.05%)
Nov 09, 2021 0.7700 0.7700 0.7300 0.7400 233,686 -0.03(-3.90%)
Nov 08, 2021 0.7000 0.7700 0.7000 0.7700 612,498 +0.07(+10.00%)
Nov 05, 2021 0.7000 0.7100 0.6900 0.7000 552,275 +0.00(+0.00%)
Nov 04, 2021 0.7100 0.7100 0.7000 0.7000 186,466 +0.00(+0.00%)
Nov 03, 2021 0.7300 0.7300 0.7000 0.7000 1,124,294 -0.03(-4.11%)
Nov 02, 2021 0.7700 0.7700 0.7300 0.7300 194,876 -0.04(-5.19%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.