Dark

FFLWF
FIRE & FLOWERS HLDGS CP
stock OTC

Inactive

Jun 6, 2023

0.1200USD-44.372%(-0.0957)25,226

Pre-market

0.00USD-100.000%(-0.22)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-06-06	0.175000	0.175000	0.100000	0.120000	-44.372%	25,226	0.000%
2023-06-05	0.228000	0.228000	0.208300	0.215720	+0.804%	5,890	-44.372%
2023-06-02	0.227500	0.247300	0.202300	0.214000	-6.957%	42,934	-43.925%
2023-06-01	0.226880	0.239900	0.212700	0.230000	+2.871%	30,776	-47.826%
2023-05-31	0.262010	0.262010	0.223580	0.223580	-18.550%	38,051	-46.328%
2023-05-30	0.288200	0.310000	0.263340	0.274500	-57.886%	25,609	-56.284%
2023-05-26	0.677400	0.677400	0.629100	0.651800	-6.739%	2,796	-81.589%
2023-05-25	0.733840	0.733840	0.698900	0.698900	-5.669%	1,775	-82.830%
2023-05-24	0.733200	0.740900	0.733200	0.740900	-2.705%	363	-83.803%
2023-05-23	0.761500	0.761500	0.761500	0.761500	+1.574%	255	-84.242%
2023-05-19	0.713000	0.795000	0.713000	0.749700	-5.005%	5,825	-83.994%
2023-05-18	0.752400	0.789200	0.752400	0.789200	+8.110%	2,167	-84.795%
2023-05-17	0.749900	0.749900	0.730000	0.730000	-2.667%	2,717	-83.562%
2023-05-16	0.734000	0.757650	0.734000	0.750000	-2.420%	931	-84.000%
2023-05-15	0.732700	0.768600	0.732700	0.768600	+0.353%	714	-84.387%
2023-05-12	0.773350	0.773350	0.750000	0.765900	-1.808%	3,235	-84.332%
2023-05-11	0.807500	0.807500	0.780000	0.780000	-6.024%	2,055	-84.615%
2023-05-10	0.856900	0.856900	0.830000	0.830000	-8.791%	340	-85.542%
2023-05-09	0.936300	0.953000	0.910000	0.910000	-10.609%	1,687	-86.813%
2023-05-08	1.030000	1.030000	1.018000	1.018000	-0.876%	2,204	-88.212%
2023-05-05	1.027000	1.027000	1.027000	1.027000	+13.343%	405	-88.315%
2023-05-03	0.899200	0.906100	0.899200	0.906100	-3.748%	707	-86.756%
2023-05-02	0.941380	0.941380	0.941380	0.941380	+0.952%	1,013	-87.253%
2023-05-01	0.874000	0.951700	0.874000	0.932500	-1.596%	2,009	-87.131%
2023-04-28	0.940950	0.947620	0.940950	0.947620	+5.116%	250	-87.337%
2023-04-27	0.885400	0.901498	0.846400	0.901498	+9.286%	1,899	-86.689%
2023-04-26	0.915000	0.915000	0.824900	0.824900	-7.033%	14,951	-85.453%
2023-04-25	0.920100	0.920100	0.878300	0.887300	-8.261%	3,544	-86.476%
2023-04-24	0.992400	0.992400	0.920100	0.967200	-4.238%	9,340	-87.593%
2023-04-21	1.010600	1.010600	1.010000	1.010000	-1.942%	375	-88.119%
2023-04-20	0.997500	1.030000	0.997500	1.030000	+0.980%	1,650	-88.350%
2023-04-19	1.070000	1.070000	1.018000	1.020000	-7.273%	3,905	-88.235%
2023-04-18	1.070000	1.100000	1.060000	1.100000	+5.769%	1,515	-89.091%
2023-04-17	1.000000	1.050000	1.000000	1.040000	+15.235%	32,852	-88.462%
2023-04-14	0.902500	0.902500	0.902500	0.902500	-0.276%	175	-86.704%
2023-04-13	0.860000	0.905000	0.859000	0.905000	+11.248%	13,981	-86.740%
2023-04-12	0.813500	0.813500	0.813500	0.813500	+1.687%	690	-85.249%
2023-04-11	0.770000	0.800000	0.766000	0.800000	+6.724%	1,246	-85.000%
2023-04-10	0.749600	0.749600	0.749600	0.749600	+7.086%	535	-83.991%
2023-04-06	0.700000	0.700000	0.700000	0.700000	-2.588%	6,033	-82.857%
2023-04-05	0.700000	0.718600	0.695900	0.718600	+0.111%	1,486	-83.301%
2023-04-04	0.717800	0.717800	0.717800	0.717800	-6.707%	265	-83.282%
2023-04-03	0.772600	0.794700	0.760500	0.769400	-3.377%	15,886	-84.403%
2023-03-31	0.795608	0.796292	0.795608	0.796292	+2.973%	3,009	-84.930%
2023-03-30	0.741100	0.773900	0.741100	0.773300	+5.469%	1,498	-84.482%
2023-03-29	0.778000	0.778000	0.719000	0.733200	-1.573%	2,943	-83.633%
2023-03-28	0.744920	0.744920	0.744920	0.744920	+1.267%	166	-83.891%
2023-03-27	0.720000	0.735600	0.720000	0.735600	+2.138%	4,326	-83.687%
2023-03-24	0.720200	0.720200	0.720200	0.720200	-6.346%	580	-83.338%
2023-03-22	0.777400	0.777400	0.769000	0.769000	+2.479%	7,240	-84.395%
2023-03-21	0.763500	0.770000	0.731400	0.750400	-2.634%	2,947	-84.009%
2023-03-20	0.785900	0.785900	0.755000	0.770700	-5.086%	990	-84.430%
2023-03-17	0.830000	0.830000	0.812000	0.812000	-0.546%	6,895	-85.222%
2023-03-16	0.816460	0.816460	0.816460	0.816460	-1.762%	1,020	-85.302%
2023-03-15	0.826100	0.831100	0.800000	0.831100	-2.476%	4,208	-85.561%
2023-03-14	0.852200	0.852200	0.852200	0.852200	+0.006%	1,799	-85.919%
2023-03-13	0.869400	0.903400	0.852150	0.852150	+1.338%	2,158	-85.918%
2023-03-10	0.858500	0.866800	0.840800	0.840900	-3.853%	6,556	-85.730%
2023-03-08	0.874600	0.874600	0.874600	0.874600	-0.034%	625	-86.279%
2023-03-07	0.874900	0.874900	0.874900	0.874900	-0.939%	478	-86.284%
2023-03-06	0.883197	0.883197	0.883197	0.883197	-0.451%	200	-86.413%
2023-03-03	0.865300	0.887200	0.865300	0.887200	+3.803%	722	-86.474%
2023-03-02	0.878800	0.879000	0.840000	0.854700	-3.672%	6,239	-85.960%
2023-03-01	0.843800	0.887280	0.843800	0.887280	+3.897%	430	-86.476%
2023-02-28	0.854000	0.854000	0.854000	0.854000	+0.120%	1,744	-85.948%
2023-02-27	0.850000	0.852980	0.843800	0.852980	-1.764%	1,402	-85.932%
2023-02-24	0.867000	0.875600	0.867000	0.868300	-0.992%	1,575	-86.180%
2023-02-23	0.920000	0.920000	0.877000	0.877000	-4.220%	2,048	-86.317%
2023-02-22	0.883000	0.915640	0.883000	0.915640	+1.851%	661	-86.894%
2023-02-21	0.916000	0.958900	0.899000	0.899000	-5.736%	1,599	-86.652%
2023-02-17	0.953700	0.953700	0.953700	0.953700	-3.725%	103	-87.417%
2023-02-16	1.000000	1.000000	0.990600	0.990600	+6.688%	1,948	-87.886%
2023-02-14	0.928500	0.928500	0.928500	0.928500	-1.370%	849	-87.076%
2023-02-13	0.941400	0.964700	0.941400	0.941400	0.000%	3,347	-87.253%
2023-02-10	1.013910	1.013910	0.941400	0.941400	-4.957%	6,760	-87.253%
2023-02-09	1.050000	1.050000	0.990500	0.990500	-9.128%	1,473	-87.885%
2023-02-08	1.090000	1.090000	1.090000	1.090000	0.000%	600	-88.991%
2023-02-07	1.090000	1.090000	1.090000	1.090000	-1.802%	325	-88.991%
2023-02-06	1.090000	1.110000	1.090000	1.110000	+1.742%	1,333	-89.189%
2023-02-03	1.071000	1.143990	1.071000	1.091000	-3.451%	3,650	-89.001%
2023-02-02	1.090000	1.140000	1.040000	1.130000	+1.802%	4,749	-89.381%
2023-02-01	1.145990	1.145990	1.110000	1.110000	+6.731%	836	-89.189%
2023-01-31	1.040000	1.040000	1.040000	1.040000	+4.000%	407	-88.462%
2023-01-30	0.985080	1.004040	0.975100	1.000000	+4.598%	20,395	-88.000%
2023-01-27	0.956040	0.956040	0.956040	0.956040	+2.546%	300	-87.448%
2023-01-26	0.932300	0.932300	0.932300	0.932300	+0.349%	140	-87.129%
2023-01-25	0.929060	0.929060	0.929060	0.929060	+0.635%	172	-87.084%
2023-01-24	0.932900	0.940000	0.923200	0.923200	+2.578%	1,043	-87.002%
2023-01-23	0.933300	0.933300	0.900000	0.900000	+0.100%	525	-86.667%
2023-01-20	0.958400	0.959520	0.899000	0.899100	-4.208%	2,504	-86.653%
2023-01-19	0.900440	0.938600	0.900440	0.938600	+4.289%	2,100	-87.215%
2023-01-18	1.010000	1.010000	0.900000	0.900000	-10.590%	10,128	-86.667%
2023-01-17	1.000000	1.006600	0.982900	1.006600	-5.038%	627	-88.079%
2023-01-13	0.900000	1.080000	0.900000	1.060000	+7.179%	4,673	-88.679%
2023-01-12	1.062900	1.070400	0.950000	0.989000	+1.864%	2,704	-87.867%
2023-01-11	1.018500	1.030000	0.970900	0.970900	-5.738%	4,321	-87.640%
2023-01-10	1.085000	1.085000	1.030000	1.030000	-5.505%	1,407	-88.350%
2023-01-09	1.028000	1.165000	1.027000	1.090000	+14.136%	10,211	-88.991%
2023-01-06	0.898938	0.955000	0.898938	0.955000	+9.388%	660	-87.435%
2023-01-05	0.857700	0.895000	0.857700	0.873040	-1.640%	5,421	-86.255%
2023-01-04	0.857900	0.887600	0.857900	0.887600	+9.988%	5,699	-86.480%
2023-01-03	0.839100	0.840000	0.807000	0.807000	-3.688%	5,276	-85.130%
2022-12-30	0.830000	0.842600	0.821900	0.837900	+1.367%	19,370	-85.678%
2022-12-29	0.825100	0.845700	0.825100	0.826600	+4.726%	2,847	-85.483%
2022-12-28	0.828700	0.829800	0.789300	0.789300	-3.153%	16,800	-84.797%
2022-12-27	0.748000	0.886500	0.748000	0.815000	-1.044%	3,466	-85.276%
2022-12-23	0.853600	0.862900	0.820000	0.823600	-7.606%	22,753	-85.430%
2022-12-22	0.862800	0.894000	0.862800	0.891400	+5.466%	3,308	-86.538%
2022-12-21	0.827400	0.845200	0.827400	0.845200	+4.346%	1,365	-85.802%
2022-12-20	0.778900	0.813500	0.778900	0.810000	+1.250%	11,712	-85.185%
2022-12-19	0.814100	0.814100	0.800000	0.800000	0.000%	2,863	-85.000%
2022-12-16	0.800000	0.817600	0.800000	0.800000	-3.737%	7,945	-85.000%
2022-12-15	0.916000	0.916000	0.831060	0.831060	-7.475%	1,325	-85.561%
2022-12-14	0.854600	0.911200	0.849700	0.898200	+3.563%	6,671	-86.640%
2022-12-13	0.920000	0.957600	0.867300	0.867300	-6.742%	23,908	-86.164%
2022-12-09	0.790000	0.930000	0.790000	0.930000	+19.491%	3,362	-87.097%
2022-12-08	0.762660	0.778300	0.760400	0.778300	-12.551%	943	-84.582%
2022-12-02	0.888072	0.919600	0.888072	0.890000	-2.412%	10,350	-86.517%
2022-12-01	0.920000	0.925500	0.910000	0.912000	+1.187%	6,627	-86.842%
2022-11-30	0.903600	0.903600	0.887500	0.901300	-2.914%	5,572	-86.686%
2022-11-28	0.940300	0.963700	0.928348	0.928348	-2.279%	698	-87.074%
2022-11-25	0.990000	0.990000	0.950000	0.950000	-3.436%	913	-87.368%
2022-11-22	0.970000	1.026300	0.970000	0.983800	+0.944%	2,130	-87.802%
2022-11-21	0.962900	0.983480	0.962900	0.974600	-3.313%	4,212	-87.687%
2022-11-18	1.000000	1.020000	1.000000	1.008000	-2.145%	2,004	-88.095%
2022-11-17	1.049200	1.049200	1.030100	1.030100	-0.952%	2,481	-88.351%
2022-11-16	1.200000	1.200000	1.030000	1.040000	-15.719%	35,073	-88.462%
2022-11-15	1.237990	1.237990	1.233972	1.233972	-0.486%	575	-90.275%
2022-11-14	1.300000	1.300000	1.240000	1.240000	-3.727%	1,054	-90.323%
2022-11-10	1.245000	1.288000	1.245000	1.288000	+3.871%	1,273	-90.683%
2022-11-09	1.240000	1.240000	1.240000	1.240000	-0.713%	227	-90.323%
2022-11-08	1.260000	1.260000	1.248900	1.248900	-0.208%	625	-90.392%
2022-11-07	1.283414	1.291300	1.251500	1.251500	-6.255%	2,821	-90.412%
2022-11-03	1.360000	1.360000	1.335000	1.335000	-3.874%	350	-91.011%
2022-11-02	1.388800	1.388800	1.388800	1.388800	-0.800%	269	-91.359%
2022-11-01	1.400000	1.400000	1.400000	1.400000	+0.358%	161	-91.429%
2022-10-31	1.330000	1.410000	1.328000	1.395000	+4.260%	15,960	-91.398%
2022-10-27	1.290000	1.338000	1.290000	1.338000	+3.721%	710	-91.031%
2022-10-26	1.330000	1.330000	1.290000	1.290000	-2.273%	1,950	-90.698%
2022-10-25	1.290500	1.320000	1.290500	1.320000	+9.091%	517	-90.909%
2022-10-24	1.210000	1.210000	1.210000	1.210000	-5.653%	560	-90.083%
2022-10-21	1.282500	1.282500	1.282500	1.282500	-2.841%	834	-90.643%
2022-10-20	1.338000	1.338000	1.298000	1.320000	-0.752%	15,507	-90.909%
2022-10-19	1.330000	1.359800	1.300000	1.330000	-5.338%	5,428	-90.977%
2022-10-18	1.485000	1.500000	1.405000	1.405000	+7.252%	18,011	-91.459%
2022-10-14	1.310000	1.310000	1.310000	1.310000	-2.963%	243	-90.840%
2022-10-13	1.310000	1.360000	1.310000	1.350000	+12.500%	3,490	-91.111%
2022-10-11	1.250000	1.250000	1.200000	1.200000	-5.512%	600	-90.000%
2022-10-07	1.424600	1.426928	1.270000	1.270000	-7.971%	4,576	-90.551%
2022-10-06	1.261000	1.380000	1.261000	1.380000	+2.985%	945	-91.304%
2022-10-05	1.230000	1.340000	1.230000	1.340000	+3.077%	600	-91.045%
2022-10-04	1.220100	1.300000	1.200100	1.300000	+6.122%	3,615	-90.769%
2022-10-03	1.122000	1.225000	1.100000	1.225000	+4.513%	3,772	-90.204%
2022-09-30	1.120000	1.172100	1.120000	1.172100	-0.921%	441	-89.762%
2022-09-28	1.140000	1.184000	1.140000	1.183000	-0.588%	16,492	-89.856%
2022-09-27	1.260000	1.260000	1.190000	1.190000	-3.565%	740	-89.916%
2022-09-26	1.205800	1.320000	1.200100	1.233990	+0.324%	1,201	-90.275%
2022-09-23	1.210000	1.250000	1.210000	1.230000	-2.381%	3,550	-90.244%
2022-09-22	1.290000	1.290000	1.240000	1.260000	-8.537%	3,545	-90.476%
2022-09-21	1.365000	1.377600	1.350000	1.377600	-2.986%	9,613	-91.289%
2022-09-20	1.500000	1.500000	1.420000	1.420000	-3.748%	539	-91.549%
2022-09-19	1.470000	1.475300	1.470000	1.475300	+0.361%	1,260	-91.866%
2022-09-16	1.480000	1.480000	1.464000	1.470000	-7.168%	5,119	-91.837%
2022-09-15	1.600000	1.600000	1.570000	1.583500	-0.409%	1,676	-92.422%
2022-09-14	1.620100	1.620100	1.590000	1.590000	-7.023%	1,090	-92.453%
2022-09-13	1.757100	1.764000	1.710100	1.710100	-7.060%	1,575	-92.983%
2022-09-12	1.900000	1.900000	1.820100	1.840000	+5.143%	9,585	-93.478%
2022-09-08	1.750000	1.750000	1.750000	1.750000	-4.366%	235	-93.143%
2022-09-07	1.777300	1.829900	1.773000	1.829900	-2.923%	1,870	-93.442%
2022-09-06	1.908800	1.908800	1.885000	1.885000	-4.798%	969	-93.634%
2022-09-02	1.848166	1.980000	1.848166	1.980000	+4.211%	510	-93.939%
2022-09-01	1.900000	1.900000	1.899300	1.900000	-6.867%	930	-93.684%
2022-08-31	2.100100	2.100100	2.040100	2.040100	+0.995%	866	-94.118%
2022-08-30	2.070000	2.070000	2.020000	2.020000	-1.247%	1,400	-94.059%
2022-08-29	2.013400	2.045500	2.013400	2.045500	+1.761%	969	-94.133%
2022-08-26	2.150000	2.150000	2.010100	2.010100	-4.281%	1,953	-94.030%
2022-08-25	2.029990	2.100000	2.012000	2.100000	+6.061%	3,556	-94.286%
2022-08-24	1.980000	1.980000	1.980000	1.980000	+3.018%	1,040	-93.939%
2022-08-23	1.895990	1.922000	1.895990	1.922000	+3.892%	358	-93.757%
2022-08-22	1.850000	1.850000	1.850000	1.850000	+3.927%	100	-93.514%
2022-08-19	1.700000	1.790100	1.700000	1.780100	-3.784%	2,300	-93.259%
2022-08-18	1.860100	1.860100	1.850100	1.850100	-7.495%	2,116	-93.514%
2022-08-17	2.100000	2.100000	2.000000	2.000000	-6.103%	9,560	-94.000%
2022-08-16	2.160000	2.170000	2.090100	2.130000	-0.930%	13,208	-94.366%
2022-08-15	2.140000	2.180600	2.140000	2.150000	+0.467%	5,797	-94.419%
2022-08-12	2.157500	2.157500	2.140000	2.140000	-6.550%	1,388	-94.393%
2022-08-11	2.255000	2.323990	2.255000	2.290000	+1.778%	905	-94.760%
2022-08-10	2.160000	2.250000	2.160000	2.250000	+7.656%	1,464	-94.667%
2022-08-09	2.180000	2.180000	2.010000	2.090000	-4.128%	14,344	-94.258%
2022-08-08	2.040000	2.200822	2.040000	2.180000	+9.218%	15,199	-94.495%
2022-08-05	1.800000	2.033990	1.800000	1.996000	+9.310%	1,659	-93.988%
2022-08-04	1.850000	1.860000	1.826000	1.826000	-1.083%	1,261	-93.428%
2022-08-03	1.870000	1.880000	1.846000	1.846000	+4.235%	762	-93.499%
2022-08-02	1.880000	1.880000	1.771000	1.771000	+0.340%	4,480	-93.224%
2022-08-01	1.600000	1.810000	1.600000	1.765000	-1.944%	2,045	-93.201%
2022-07-29	1.810100	1.810100	1.795000	1.800000	+2.857%	1,775	-93.333%
2022-07-28	1.660000	1.779400	1.660000	1.750000	+10.063%	6,162	-93.143%
2022-07-27	1.585000	1.600000	1.585000	1.590000	+1.274%	6,471	-92.453%
2022-07-26	1.630000	1.630000	1.520000	1.570000	-4.268%	8,621	-92.357%
2022-07-25	1.640000	1.650000	1.630000	1.640000	-2.953%	48,332	-92.683%
2022-07-22	1.768400	1.768400	1.689900	1.689900	-1.175%	1,729	-92.899%
2022-07-21	1.844610	1.844610	1.690000	1.710000	-2.841%	2,360	-92.982%
2022-07-20	1.640000	1.810000	1.640000	1.760000	+10.692%	37,338	-93.182%
2022-07-19	1.602000	1.602000	1.580000	1.590000	-1.242%	2,296	-92.453%
2022-07-18	1.730000	1.730000	1.610000	1.610000	-4.734%	2,179	-92.547%
2022-07-15	1.620000	1.700000	1.620000	1.690000	+4.327%	13,621	-92.899%
2022-07-14	1.560000	1.619900	1.560000	1.619900	-0.620%	945	-92.592%
2022-07-13	1.600000	1.630000	1.580000	1.630000	+1.875%	6,539	-92.638%
2022-07-12	1.613320	1.650000	1.580000	1.600000	-2.557%	11,115	-92.500%
2022-07-11	1.800000	1.800000	1.641990	1.641990	-8.778%	11,045	-92.692%
2022-07-08	1.862100	1.862100	1.800000	1.800000	-1.907%	7,490	-93.333%
2022-07-07	1.880000	1.880000	1.835000	1.835000	-0.811%	4,375	-93.460%
2022-07-06	1.989100	1.989100	1.850000	1.850000	+1.093%	22,230	-93.514%
2022-07-05	1.860000	1.860000	1.764000	1.830000	-5.913%	8,273	-93.443%
2022-07-01	1.945000	1.945000	1.945000	1.945000	+1.832%	601	-93.830%
2022-06-30	1.900000	1.940000	1.900000	1.910000	-4.975%	2,976	-93.717%
2022-06-29	2.000000	2.010000	1.930100	2.010000	-0.790%	1,775	-94.030%
2022-06-28	2.060000	2.060000	2.000000	2.026000	+0.247%	2,979	-94.077%
2022-06-27	2.242000	2.242000	2.021000	2.021000	-4.674%	1,498	-94.062%
2022-06-24	2.160000	2.160000	2.120100	2.120100	-4.500%	1,187	-94.340%
2022-06-23	2.289330	2.289330	2.150000	2.220000	+1.370%	2,707	-94.595%
2022-06-22	2.250000	2.250000	2.190000	2.190000	-2.667%	12,832	-94.521%
2022-06-21	2.200000	2.253400	2.170000	2.250000	+29.310%	29,314	-94.667%
2022-06-17	1.900000	1.900000	1.710000	1.740000	-5.435%	6,358	-93.103%
2022-06-16	2.060000	2.060000	1.840000	1.840000	-18.616%	18,507	-93.478%
2022-06-15	2.170200	2.265500	2.170000	2.260900	+6.646%	10,530	-94.692%
2022-06-14	2.090000	2.210000	2.060000	2.120000	-9.479%	10,077	-94.340%
2022-06-13	2.330000	2.380000	2.330000	2.342000	-4.408%	1,080	-94.876%
2022-06-10	2.484120	2.500500	2.410000	2.450000	-5.986%	3,024	-95.102%
2022-06-09	2.644000	2.660000	2.590000	2.606000	-8.239%	7,773	-95.395%
2022-06-08	2.756000	2.840000	2.740000	2.840000	+5.970%	5,656	-95.775%
2022-06-07	2.620000	2.690000	2.568000	2.680000	-1.107%	10,615	-95.522%
2022-06-06	2.800000	2.880000	2.710000	2.710000	-5.575%	20,658	-95.572%
2022-06-03	2.819200	2.870000	2.710000	2.870000	-1.034%	653	-95.819%
2022-06-02	2.740000	2.939479	2.720000	2.900000	+12.403%	8,561	-95.862%
2022-06-01	2.670000	2.670000	2.580000	2.580000	-1.938%	2,214	-95.349%
2022-05-27	2.710000	2.710000	2.631000	2.631000	+1.977%	1,264	-95.439%
2022-05-26	2.475990	2.610000	2.475990	2.580000	+7.950%	4,373	-95.349%
2022-05-25	2.330000	2.390000	2.330000	2.390000	-2.449%	941	-94.979%
2022-05-24	2.460100	2.500416	2.450000	2.450000	-5.950%	19,739	-95.102%
2022-05-23	2.600000	2.680000	2.590000	2.605000	+4.618%	4,763	-95.393%
2022-05-20	2.558500	2.558500	2.490000	2.490000	-0.400%	405	-95.181%
2022-05-19	2.448100	2.534000	2.430000	2.500000	+6.838%	2,554	-95.200%
2022-05-18	2.300000	2.340000	2.300000	2.340000	-2.500%	825	-94.872%
2022-05-17	2.250000	2.435000	2.250000	2.400000	+9.589%	9,202	-95.000%
2022-05-16	2.241990	2.260000	2.187500	2.190000	-4.783%	2,806	-94.521%
2022-05-13	2.140000	2.308000	2.140000	2.300000	+13.412%	1,755	-94.783%
2022-05-12	1.940000	2.150000	1.930280	2.028000	+4.000%	4,154	-94.083%
2022-05-11	2.065000	2.065000	1.950000	1.950000	-3.465%	4,370	-93.846%
2022-05-10	2.125000	2.140000	1.998000	2.020000	-2.978%	10,337	-94.059%
2022-05-09	2.320000	2.320000	2.070000	2.082000	-12.517%	8,748	-94.236%
2022-05-06	2.370000	2.385000	2.290000	2.379900	-0.837%	10,774	-94.958%
2022-05-05	2.470000	2.490000	2.400000	2.400000	-9.774%	4,302	-95.000%
2022-05-04	2.500460	2.660000	2.460000	2.660000	+3.502%	11,688	-95.489%
2022-05-03	2.619000	2.640000	2.550000	2.570000	-2.652%	23,006	-95.331%
2022-05-02	2.600000	2.670000	2.600000	2.640000	+2.322%	6,972	-95.455%
2022-04-29	2.830000	2.830000	2.580000	2.580100	-7.854%	22,047	-95.349%
2022-04-28	2.594200	2.820000	2.594200	2.800000	+10.236%	2,516	-95.714%
2022-04-27	2.800000	2.815000	2.540000	2.540000	-9.289%	23,274	-95.276%
2022-04-26	3.273300	3.273300	2.800100	2.800100	-14.527%	45,475	-95.714%
2022-04-25	3.332500	3.332500	3.220000	3.276000	-2.063%	3,776	-96.337%
2022-04-22	3.390000	3.390000	3.310000	3.345000	-3.043%	7,267	-96.413%
2022-04-21	3.620000	3.620000	3.439990	3.450000	-5.479%	5,225	-96.522%
2022-04-20	3.564432	3.660000	3.445000	3.650000	+3.989%	14,329	-96.712%
2022-04-19	3.440000	3.560000	3.390000	3.510000	+3.846%	6,217	-96.581%
2022-04-18	3.600000	3.640000	3.380000	3.380000	-10.480%	3,265	-96.450%
2022-04-14	3.848800	3.900000	3.740000	3.775700	-0.114%	3,361	-96.822%
2022-04-13	3.750000	3.795000	3.700000	3.780000	+0.265%	29,058	-96.825%
2022-04-12	3.859990	3.859990	3.770000	3.770000	-0.132%	1,439	-96.817%
2022-04-11	3.790000	3.790000	3.690000	3.774990	-0.658%	4,127	-96.821%
2022-04-08	3.800000	3.860000	3.750100	3.800000	-1.755%	3,996	-96.842%
2022-04-07	3.909400	4.000000	3.812000	3.867900	-4.025%	20,355	-96.898%
2022-04-06	3.930000	4.030100	3.925600	4.030100	-1.223%	3,337	-97.022%
2022-04-05	4.299990	4.299990	4.050800	4.080000	-7.483%	6,420	-97.059%
2022-04-04	4.330000	4.410000	4.330000	4.410000	+3.765%	12,087	-97.279%
2022-04-01	4.250000	4.410000	4.250000	4.250000	-2.135%	1,155	-97.176%
2022-03-31	4.560000	4.560000	4.342700	4.342700	-4.346%	17,400	-97.237%
2022-03-30	4.648400	4.662300	4.540000	4.540000	-2.784%	3,609	-97.357%
2022-03-29	4.560000	4.750000	4.560000	4.670000	+1.743%	3,605	-97.430%
2022-03-28	4.790000	4.825000	4.550000	4.590000	-5.165%	13,909	-97.386%
2022-03-25	4.551570	5.020000	4.492000	4.840000	+13.084%	16,541	-97.521%
2022-03-24	4.340000	4.360000	4.280000	4.280000	-0.349%	1,855	-97.196%
2022-03-23	4.392500	4.392500	4.295000	4.295000	-3.266%	680	-97.206%
2022-03-22	4.430000	4.450000	4.401200	4.440000	+2.295%	2,650	-97.297%
2022-03-21	4.430000	4.430000	4.340400	4.340400	+5.863%	1,518	-97.235%
2022-03-18	4.000000	4.100000	4.000000	4.100000	+7.050%	4,493	-97.073%
2022-03-17	3.730000	3.880000	3.730000	3.830000	+1.592%	8,232	-96.867%
2022-03-16	3.630000	3.790000	3.620000	3.770000	+3.714%	14,495	-96.817%
2022-03-15	3.650000	3.660000	3.626900	3.635000	-3.067%	3,331	-96.699%
2022-03-14	3.850000	3.850000	3.750000	3.750000	-5.684%	8,627	-96.800%
2022-03-11	3.900000	4.023990	3.900000	3.975990	-3.962%	3,165	-96.982%
2022-03-10	4.160000	4.160000	4.140000	4.140000	+1.222%	941	-97.101%
2022-03-09	4.110000	4.120000	4.090000	4.090000	+0.491%	7,346	-97.066%
2022-03-08	4.000000	4.160500	4.000000	4.070000	+3.299%	3,896	-97.052%
2022-03-07	3.973640	4.000000	3.900100	3.940000	-0.253%	4,820	-96.954%
2022-03-04	3.935000	3.950000	3.935000	3.950000	-2.469%	636	-96.962%
2022-03-03	4.180000	4.180000	4.010000	4.050000	-4.481%	3,338	-97.037%
2022-03-02	3.998000	4.240000	3.998000	4.240000	+4.691%	3,918	-97.170%
2022-03-01	3.968330	4.050000	3.968330	4.050000	+1.759%	382	-97.037%
2022-02-28	4.030000	4.060000	3.930100	3.980000	+3.646%	2,699	-96.985%
2022-02-25	3.870000	3.900000	3.820000	3.840000	-0.775%	7,724	-96.875%
2022-02-24	3.710000	3.930000	3.710000	3.870000	+1.044%	10,116	-96.899%
2022-02-23	3.880600	3.880600	3.760000	3.830000	+1.323%	5,655	-96.867%
2022-02-22	3.790000	3.790000	3.750100	3.780000	-3.077%	1,885	-96.825%
2022-02-18	3.930100	3.930100	3.860100	3.900000	-2.925%	2,946	-96.923%
2022-02-17	4.017500	4.017500	4.017500	4.017500	-4.345%	392	-97.013%
2022-02-16	4.300000	4.300000	4.200000	4.200000	+0.478%	705	-97.143%
2022-02-15	4.200000	4.308000	4.180000	4.180000	+2.200%	2,310	-97.129%
2022-02-14	4.120000	4.220000	4.090000	4.090000	+0.245%	2,030	-97.066%
2022-02-11	4.170000	4.300000	4.080000	4.080000	-5.116%	7,433	-97.059%
2022-02-10	4.274000	4.550100	4.274000	4.300000	0.000%	24,387	-97.209%
2022-02-09	4.130000	4.300000	4.100000	4.300000	+8.858%	6,741	-97.209%
2022-02-08	4.040000	4.040000	3.950100	3.950100	-0.356%	5,965	-96.962%
2022-02-07	3.900000	3.987800	3.849695	3.964200	+4.431%	6,321	-96.973%
2022-02-04	3.800000	3.860000	3.796000	3.796000	+0.957%	5,392	-96.839%
2022-02-03	4.085960	4.085960	3.740000	3.760000	-7.843%	956	-96.809%
2022-02-02	4.079800	4.090000	4.040000	4.080000	+1.746%	2,213	-97.059%
2022-02-01	3.780000	4.040100	3.730000	4.010000	+6.085%	6,849	-97.007%
2022-01-31	3.600000	3.780000	3.600000	3.780000	+9.565%	10,477	-96.825%
2022-01-28	3.440000	3.475000	3.320000	3.450000	+0.291%	16,745	-96.522%
2022-01-27	3.579900	3.650000	3.420000	3.440000	-2.825%	15,561	-96.512%
2022-01-26	3.711800	3.790000	3.500000	3.540000	-4.324%	16,804	-96.610%
2022-01-25	3.520000	3.700000	3.482000	3.700000	+3.352%	6,123	-96.757%
2022-01-24	3.450000	3.580000	3.172300	3.580000	+0.845%	19,571	-96.648%
2022-01-21	3.670000	3.685700	3.490000	3.550000	-3.270%	22,172	-96.620%
2022-01-20	3.750000	3.827500	3.669020	3.670000	0.000%	9,439	-96.730%
2022-01-19	3.790000	3.790000	3.670000	3.670000	-2.133%	5,104	-96.730%
2022-01-18	3.900900	3.925100	3.710300	3.750000	-2.850%	8,580	-96.800%
2022-01-14	3.661500	3.860000	3.650000	3.860000	+4.607%	8,461	-96.891%
2022-01-13	3.795000	3.795000	3.690000	3.690000	-4.897%	2,103	-96.748%
2022-01-12	4.000000	4.000000	3.840100	3.880000	-2.515%	2,835	-96.907%
2022-01-11	3.938500	4.000000	3.880000	3.980100	+2.316%	4,138	-96.985%
2022-01-10	3.920000	3.920000	3.570000	3.890000	+5.334%	3,796	-96.915%
2022-01-07	3.747600	3.747600	3.630000	3.693000	+0.627%	2,126	-96.751%
2022-01-06	3.740500	3.742800	3.640000	3.670000	-2.653%	5,921	-96.730%
2022-01-05	3.960000	3.960000	3.770000	3.770000	-5.038%	3,527	-96.817%
2022-01-04	4.310000	4.310000	3.960000	3.970000	+0.761%	3,184	-96.977%
2022-01-03	4.010000	4.010000	3.940000	3.940000	+0.052%	3,885	-96.954%
2021-12-31	3.959210	4.000000	3.930000	3.937970	0.000%	17,636	-96.953%

.dark-mode .ytD18b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ytD18b{ color: #333333; background-color: white; border: 2px solid #333333; }FFLWFFIRE & FLOWERS HLDGS CPstock OTC

FFLWF
FIRE & FLOWERS HLDGS CP
stock OTC