Dark

FAF
FIRE & FLOWER HOLDINGS CORP
stock TSE

Inactive

May 24, 2023

0.9800CAD-4.854%(-0.0500)87,967

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-05-24	1.0400	1.0400	0.9800	0.9800	-4.854%	87,967	0.000%
2023-05-23	1.0500	1.0500	0.9900	1.0300	-1.905%	51,166	-4.854%
2023-05-19	1.0200	1.0700	1.0100	1.0500	-1.869%	35,071	-6.667%
2023-05-18	0.9900	1.0700	0.9900	1.0700	+9.184%	44,700	-8.411%
2023-05-17	1.0100	1.0300	0.9200	0.9800	-2.970%	159,283	0.000%
2023-05-16	1.0300	1.0300	1.0000	1.0100	-0.980%	21,051	-2.970%
2023-05-15	1.0500	1.0700	0.9900	1.0200	+0.990%	124,403	-3.922%
2023-05-12	1.0700	1.1000	0.9800	1.0100	-1.942%	181,089	-2.970%
2023-05-11	1.1100	1.1100	1.0300	1.0300	-6.364%	49,149	-4.854%
2023-05-10	1.1400	1.2000	1.1000	1.1000	-8.333%	132,911	-10.909%
2023-05-09	1.3000	1.3800	1.1900	1.2000	-10.448%	133,113	-18.333%
2023-05-08	1.4000	1.4000	1.2700	1.3400	-4.286%	70,308	-26.866%
2023-05-05	1.2800	1.4100	1.2800	1.4000	+3.704%	50,525	-30.000%
2023-05-04	1.2000	1.3800	1.2000	1.3500	+7.143%	69,239	-27.407%
2023-05-03	1.2200	1.2700	1.2100	1.2600	+2.439%	24,157	-22.222%
2023-05-02	1.2600	1.2700	1.2300	1.2300	-2.381%	15,687	-20.325%
2023-05-01	1.2800	1.3100	1.2500	1.2600	-3.077%	13,336	-22.222%
2023-04-28	1.2200	1.3000	1.2200	1.3000	+4.839%	7,970	-24.615%
2023-04-27	1.2200	1.2600	1.1400	1.2400	+10.714%	58,203	-20.968%
2023-04-26	1.2500	1.2500	1.1200	1.1200	-5.085%	30,355	-12.500%
2023-04-25	1.2500	1.2900	1.1800	1.1800	-6.349%	52,108	-16.949%
2023-04-24	1.4000	1.4000	1.2500	1.2600	-10.638%	38,072	-22.222%
2023-04-21	1.3900	1.4200	1.3400	1.4100	+2.920%	13,840	-30.496%
2023-04-20	1.3800	1.4400	1.3300	1.3700	-1.439%	25,430	-28.467%
2023-04-19	1.3900	1.4000	1.3000	1.3900	-2.113%	23,017	-29.496%
2023-04-18	1.4400	1.5200	1.4200	1.4200	-0.699%	83,313	-30.986%
2023-04-17	1.2900	1.4400	1.2900	1.4300	+16.260%	113,892	-31.469%
2023-04-14	1.1900	1.2500	1.1900	1.2300	-0.806%	28,645	-20.325%
2023-04-13	1.1000	1.2400	1.1000	1.2400	+11.712%	70,070	-20.968%
2023-04-12	1.0500	1.1200	1.0500	1.1100	+6.731%	71,851	-11.712%
2023-04-11	1.0400	1.1000	1.0300	1.0400	-6.306%	59,151	-5.769%
2023-04-10	0.9700	1.1100	0.9700	1.1100	+11.000%	50,203	-11.712%
2023-04-06	0.9400	1.0000	0.9400	1.0000	+5.263%	13,033	-2.000%
2023-04-05	0.9900	1.0000	0.9200	0.9500	-2.062%	119,127	+3.158%
2023-04-04	1.0100	1.0300	0.9700	0.9700	-3.000%	51,027	+1.031%
2023-04-03	1.0300	1.0600	1.0000	1.0000	-5.660%	49,026	-2.000%
2023-03-31	1.0200	1.0600	1.0000	1.0600	+3.922%	45,519	-7.547%
2023-03-30	0.9900	1.0300	0.9900	1.0200	+0.990%	22,035	-3.922%
2023-03-29	1.0000	1.0100	0.9800	1.0100	+2.020%	39,172	-2.970%
2023-03-28	1.0300	1.0400	0.9900	0.9900	-5.714%	86,800	-1.010%
2023-03-27	0.9800	1.0500	0.9700	1.0500	+3.960%	73,882	-6.667%
2023-03-24	0.9900	1.0100	0.9700	1.0100	+2.020%	28,747	-2.970%
2023-03-23	1.0200	1.0300	0.9900	0.9900	-2.941%	72,776	-1.010%
2023-03-22	1.0600	1.0600	1.0100	1.0200	-5.556%	58,848	-3.922%
2023-03-21	1.0500	1.0900	1.0000	1.0800	+9.091%	51,791	-9.259%
2023-03-20	1.1600	1.1600	0.9900	0.9900	-7.477%	175,960	-1.010%
2023-03-17	1.1800	1.1800	1.0700	1.0700	-6.957%	82,602	-8.411%
2023-03-16	1.1400	1.1600	1.0900	1.1500	+2.679%	34,134	-14.783%
2023-03-15	1.1600	1.1600	1.0950	1.1200	-3.448%	19,753	-12.500%
2023-03-14	1.1200	1.2000	1.1200	1.1600	+0.870%	42,220	-15.517%
2023-03-13	1.2300	1.2300	1.1500	1.1500	-8.730%	34,889	-14.783%
2023-03-10	1.2300	1.2600	1.1700	1.2600	+3.279%	15,559	-22.222%
2023-03-09	1.2000	1.2500	1.2000	1.2200	+3.390%	22,390	-19.672%
2023-03-08	1.1700	1.2000	1.1700	1.1800	+0.855%	6,980	-16.949%
2023-03-07	1.1900	1.2200	1.1700	1.1700	-4.878%	11,695	-16.239%
2023-03-06	1.1900	1.2700	1.1600	1.2300	+2.500%	67,341	-20.325%
2023-03-03	1.1800	1.2000	1.1800	1.2000	+2.564%	15,522	-18.333%
2023-03-02	1.2100	1.2200	1.1700	1.1700	-1.681%	3,268	-16.239%
2023-03-01	1.1500	1.2300	1.1300	1.1900	+1.709%	39,160	-17.647%
2023-02-28	1.1400	1.2000	1.1400	1.1700	+4.464%	27,081	-16.239%
2023-02-27	1.1900	1.2000	1.1200	1.1200	-4.274%	49,251	-12.500%
2023-02-24	1.2200	1.2300	1.1600	1.1700	-0.847%	63,875	-16.239%
2023-02-23	1.2400	1.2600	1.1800	1.1800	-4.839%	60,767	-16.949%
2023-02-22	1.3100	1.3100	1.2000	1.2400	+3.333%	61,713	-20.968%
2023-02-21	1.3100	1.3200	1.2000	1.2000	-6.977%	63,180	-18.333%
2023-02-17	1.3500	1.3700	1.2800	1.2900	-1.527%	24,400	-24.031%
2023-02-16	1.3800	1.3800	1.3100	1.3100	-9.028%	26,850	-25.191%
2023-02-15	1.2800	1.4400	1.2600	1.4400	+11.628%	29,425	-31.944%
2023-02-14	1.2900	1.2900	1.2000	1.2900	+6.612%	25,880	-24.031%
2023-02-13	1.2400	1.2900	1.2100	1.2100	0.000%	40,206	-19.008%
2023-02-10	1.3200	1.4300	1.2000	1.2100	-9.701%	123,594	-19.008%
2023-02-09	1.4500	1.4800	1.3100	1.3400	-5.634%	70,963	-26.866%
2023-02-08	1.4700	1.4900	1.4200	1.4200	0.000%	9,900	-30.986%
2023-02-07	1.4400	1.5000	1.4100	1.4200	-2.740%	18,601	-30.986%
2023-02-06	1.4500	1.5100	1.4300	1.4600	+0.690%	16,700	-32.877%
2023-02-03	1.4500	1.5200	1.4400	1.4500	-2.027%	14,002	-32.414%
2023-02-02	1.4800	1.5400	1.4200	1.4800	0.000%	34,290	-33.784%
2023-02-01	1.5200	1.5200	1.4400	1.4800	-2.632%	43,450	-33.784%
2023-01-31	1.4300	1.5300	1.3300	1.5200	+6.294%	79,923	-35.526%
2023-01-30	1.2900	1.4300	1.2900	1.4300	+1.418%	47,641	-31.469%
2023-01-27	1.2500	1.4200	1.2500	1.4100	+11.905%	81,520	-30.496%
2023-01-26	1.2700	1.3100	1.2500	1.2600	+3.279%	67,560	-22.222%
2023-01-25	1.2100	1.2500	1.2100	1.2200	+0.826%	14,600	-19.672%
2023-01-24	1.2500	1.2700	1.2100	1.2100	-2.419%	32,508	-19.008%
2023-01-23	1.2800	1.2800	1.2100	1.2400	0.000%	32,248	-20.968%
2023-01-20	1.2800	1.3000	1.2100	1.2400	+0.813%	51,679	-20.968%
2023-01-19	1.2000	1.3000	1.2000	1.2300	0.000%	34,326	-20.325%
2023-01-18	1.4100	1.4100	1.2200	1.2300	-10.870%	58,849	-20.325%
2023-01-17	1.4900	1.4900	1.3100	1.3800	-3.497%	57,530	-28.986%
2023-01-16	1.4000	1.5100	1.4000	1.4300	-2.055%	25,001	-31.469%
2023-01-13	1.3500	1.5000	1.3300	1.4600	+8.148%	56,470	-32.877%
2023-01-12	1.4100	1.4200	1.3000	1.3500	-2.174%	50,300	-27.407%
2023-01-11	1.3600	1.3900	1.3400	1.3800	0.000%	23,348	-28.986%
2023-01-10	1.4300	1.4600	1.3700	1.3800	-4.828%	15,866	-28.986%
2023-01-09	1.3700	1.5900	1.3400	1.4500	+11.538%	72,253	-32.414%
2023-01-06	1.1500	1.3200	1.1500	1.3000	+14.035%	50,077	-24.615%
2023-01-05	1.2000	1.2000	1.1400	1.1400	-4.202%	17,523	-14.035%
2023-01-04	1.1400	1.2000	1.1100	1.1900	+4.386%	56,972	-17.647%
2023-01-03	1.2000	1.2000	1.1200	1.1400	-3.390%	9,562	-14.035%
2022-12-30	1.1300	1.1800	1.1200	1.1800	+3.509%	12,893	-16.949%
2022-12-29	1.1000	1.1400	1.0900	1.1400	+6.542%	39,404	-14.035%
2022-12-28	1.0900	1.2000	1.0700	1.0700	-4.464%	83,294	-8.411%
2022-12-23	1.2100	1.2100	1.1200	1.1200	-7.438%	41,446	-12.500%
2022-12-22	1.2300	1.2400	1.1800	1.2100	+0.833%	37,519	-19.008%
2022-12-21	1.0700	1.2000	1.0700	1.2000	+12.150%	73,001	-18.333%
2022-12-20	1.0900	1.1400	1.0700	1.0700	0.000%	52,150	-8.411%
2022-12-19	1.1100	1.1800	1.0700	1.0700	-6.957%	93,939	-8.411%
2022-12-16	1.2300	1.2300	1.0600	1.1500	+4.545%	86,718	-14.783%
2022-12-15	1.1800	1.2100	1.0900	1.1000	-8.333%	97,321	-10.909%
2022-12-14	1.1500	1.2700	1.1500	1.2000	+1.695%	39,088	-18.333%
2022-12-13	1.2500	1.2900	1.1800	1.1800	-7.813%	79,093	-16.949%
2022-12-12	1.3000	1.3500	1.2500	1.2800	-1.538%	139,399	-23.438%
2022-12-09	1.0600	1.3300	1.0600	1.3000	+25.000%	318,136	-24.615%
2022-12-08	1.0400	1.0600	1.0200	1.0400	+1.961%	39,212	-5.769%
2022-12-07	1.0200	1.0800	1.0200	1.0200	0.000%	64,605	-3.922%
2022-12-06	1.0700	1.1000	1.0100	1.0200	-5.556%	108,608	-3.922%
2022-12-05	1.1700	1.1800	1.0600	1.0800	-10.000%	262,559	-9.259%
2022-12-02	1.2400	1.2400	1.1400	1.2000	-2.439%	86,201	-18.333%
2022-12-01	1.2800	1.2800	1.2100	1.2300	-1.600%	113,246	-20.325%
2022-11-30	1.2500	1.2500	1.2000	1.2500	0.000%	80,265	-21.600%
2022-11-29	1.3000	1.3000	1.2400	1.2500	-1.961%	69,620	-21.600%
2022-11-28	1.2700	1.2900	1.2300	1.2750	+1.594%	122,926	-23.137%
2022-11-25	1.3000	1.3000	1.2500	1.2550	-2.713%	61,711	-21.912%
2022-11-24	1.2500	1.3000	1.2500	1.2900	-0.769%	26,914	-24.031%
2022-11-23	1.3000	1.3200	1.2700	1.3000	-0.763%	59,450	-24.615%
2022-11-22	1.3500	1.3700	1.2800	1.3100	0.000%	101,482	-25.191%
2022-11-21	1.2800	1.3400	1.2800	1.3100	-3.676%	39,134	-25.191%
2022-11-18	1.3700	1.4300	1.3200	1.3600	-4.225%	105,010	-27.941%
2022-11-17	1.3900	1.4800	1.3400	1.4200	+2.899%	112,523	-30.986%
2022-11-16	1.6300	1.6400	1.3400	1.3800	-16.364%	921,564	-28.986%
2022-11-15	1.6800	1.7000	1.6100	1.6500	+2.484%	27,971	-40.606%
2022-11-14	1.7800	1.8800	1.6100	1.6100	-10.556%	84,576	-39.130%
2022-11-11	1.7100	1.8000	1.6800	1.8000	+12.500%	55,181	-45.556%
2022-11-09	1.7700	1.7700	1.5600	1.6000	-4.762%	18,668	-38.750%
2022-11-08	1.6500	1.7200	1.6500	1.6800	+0.599%	15,232	-41.667%
2022-11-07	1.8000	1.8000	1.6600	1.6700	-6.704%	41,309	-41.317%
2022-11-04	1.8000	1.8400	1.7400	1.7900	-0.556%	4,103	-45.251%
2022-11-02	1.8000	1.9100	1.8000	1.8000	-5.759%	10,034	-45.556%
2022-11-01	1.9600	1.9600	1.8800	1.9100	0.000%	14,669	-48.691%
2022-10-31	1.8500	1.9200	1.8000	1.9100	+3.243%	37,013	-48.691%
2022-10-28	1.7300	1.8700	1.7300	1.8500	+3.933%	16,806	-47.027%
2022-10-27	1.7300	1.8300	1.7300	1.7800	+1.136%	11,150	-44.944%
2022-10-26	1.7500	1.8300	1.7400	1.7600	0.000%	28,239	-44.318%
2022-10-25	1.7500	1.8200	1.7500	1.7600	+3.529%	13,758	-44.318%
2022-10-24	1.7100	1.7600	1.5500	1.7000	-5.028%	42,756	-42.353%
2022-10-21	1.7300	1.8100	1.7200	1.7900	-1.105%	26,648	-45.251%
2022-10-20	1.9100	1.9100	1.7500	1.8100	-2.688%	13,074	-45.856%
2022-10-19	1.8400	1.8800	1.7700	1.8600	-3.125%	50,346	-47.312%
2022-10-18	2.0400	2.0450	1.8900	1.9200	-7.692%	42,195	-48.958%
2022-10-17	2.1700	2.1700	1.9400	2.0800	-4.147%	56,104	-52.885%
2022-10-14	1.8500	2.2100	1.8300	2.1700	+16.667%	104,068	-54.839%
2022-10-13	1.7900	1.8800	1.7900	1.8600	+1.087%	36,326	-47.312%
2022-10-12	1.8000	1.8400	1.7700	1.8400	+2.222%	11,899	-46.739%
2022-10-11	1.7900	1.8400	1.6700	1.8000	+4.651%	33,130	-45.556%
2022-10-07	1.9400	1.9800	1.7000	1.7200	-11.795%	43,256	-43.023%
2022-10-06	1.7900	2.0000	1.7600	1.9500	+7.143%	68,232	-49.744%
2022-10-05	1.7900	1.8500	1.7700	1.8200	+0.552%	26,280	-46.154%
2022-10-04	1.8200	1.8500	1.6500	1.8100	+7.101%	37,251	-45.856%
2022-10-03	1.6000	1.7500	1.5100	1.6900	+4.321%	25,675	-42.012%
2022-09-30	1.5100	1.6500	1.5100	1.6200	+2.532%	13,702	-39.506%
2022-09-29	1.6100	1.6100	1.4900	1.5800	-1.250%	18,629	-37.975%
2022-09-28	1.5800	1.6300	1.5200	1.6000	+1.911%	41,610	-38.750%
2022-09-27	1.6600	1.7400	1.5300	1.5700	-5.988%	113,893	-37.580%
2022-09-26	1.6600	1.7900	1.6600	1.6700	-0.595%	30,828	-41.317%
2022-09-23	1.6700	1.7100	1.6500	1.6800	+0.599%	22,336	-41.667%
2022-09-22	1.8100	1.8300	1.6600	1.6700	-7.735%	112,098	-41.317%
2022-09-21	1.8500	1.8900	1.7700	1.8100	-2.162%	40,066	-45.856%
2022-09-20	1.9100	1.9200	1.8300	1.8500	-4.639%	60,724	-47.027%
2022-09-19	1.9700	2.0000	1.9400	1.9400	-1.523%	34,669	-49.485%
2022-09-16	2.0400	2.0500	1.9200	1.9700	-1.990%	197,583	-50.254%
2022-09-15	2.1300	2.1500	2.0100	2.0100	-4.286%	76,629	-51.244%
2022-09-14	2.3000	2.3000	2.0700	2.1000	-5.830%	126,005	-53.333%
2022-09-13	2.3500	2.3800	2.2100	2.2300	-8.230%	82,907	-56.054%
2022-09-12	2.5200	2.5500	2.3500	2.4300	-4.706%	42,570	-59.671%
2022-09-09	2.4200	2.6100	2.3500	2.5500	+3.659%	111,634	-61.569%
2022-09-06	2.5800	2.5800	2.4200	2.4600	-3.529%	14,559	-60.163%
2022-09-02	2.5400	2.6000	2.3900	2.5500	+10.870%	31,603	-61.569%
2022-09-01	2.7500	2.7800	2.3000	2.3000	-13.208%	54,005	-57.391%
2022-08-31	2.5900	2.7800	2.5800	2.6500	+1.533%	40,568	-63.019%
2022-08-30	2.7200	2.7500	2.6100	2.6100	-4.044%	87,514	-62.452%
2022-08-29	2.6700	2.7200	2.6000	2.7200	+3.030%	32,755	-63.971%
2022-08-26	2.6700	2.7700	2.6000	2.6400	-5.376%	33,090	-62.879%
2022-08-25	2.6800	2.8200	2.5800	2.7900	+5.283%	49,337	-64.875%
2022-08-24	2.5000	2.6700	2.5000	2.6500	+4.331%	44,225	-63.019%
2022-08-23	2.5300	2.5500	2.4300	2.5400	+4.527%	19,476	-61.417%
2022-08-22	2.5800	2.5800	2.4000	2.4300	+3.404%	16,971	-59.671%
2022-08-18	2.4900	2.4900	2.3500	2.3500	-7.115%	29,027	-58.298%
2022-08-17	2.6600	2.7600	2.5200	2.5300	-6.296%	48,628	-61.265%
2022-08-16	2.7900	2.7900	2.7000	2.7000	-3.226%	29,735	-63.704%
2022-08-15	2.8100	2.8400	2.7400	2.7900	-1.761%	41,366	-64.875%
2022-08-12	2.6800	2.9400	2.6800	2.8400	+7.170%	44,789	-65.493%
2022-08-11	2.8900	2.9900	2.6500	2.6500	-8.304%	40,062	-63.019%
2022-08-10	2.7400	2.8900	2.6600	2.8900	+8.240%	47,455	-66.090%
2022-08-09	2.7300	2.8000	2.5800	2.6700	-5.654%	83,886	-63.296%
2022-08-08	2.6600	2.9100	2.6400	2.8300	+20.940%	98,933	-65.371%
2022-08-04	2.4000	2.4400	2.3400	2.3400	-2.092%	14,644	-58.120%
2022-08-03	2.3400	2.4700	2.3200	2.3900	+2.575%	32,975	-58.996%
2022-08-02	2.2400	2.4200	2.2400	2.3300	+3.556%	22,184	-57.940%
2022-07-29	2.2400	2.3400	2.2400	2.2500	-4.255%	10,402	-56.444%
2022-07-28	2.1100	2.3500	2.0700	2.3500	+13.527%	44,337	-58.298%
2022-07-27	2.0300	2.1300	2.0100	2.0700	+2.475%	63,502	-52.657%
2022-07-26	2.0400	2.0700	1.9700	2.0200	-3.810%	47,792	-51.485%
2022-07-25	2.1200	2.1400	2.0600	2.1000	-0.474%	63,816	-53.333%
2022-07-22	2.2700	2.2700	2.1000	2.1100	-2.765%	40,437	-53.555%
2022-07-21	2.3200	2.4100	2.1700	2.1700	-7.660%	42,838	-54.839%
2022-07-20	2.0600	2.4000	2.0600	2.3500	+14.078%	114,147	-58.298%
2022-07-19	2.1500	2.1500	2.0300	2.0600	-0.962%	50,225	-52.427%
2022-07-18	2.2300	2.3100	2.0700	2.0800	-4.587%	55,756	-52.885%
2022-07-15	2.0300	2.2700	2.0300	2.1800	+2.347%	58,631	-55.046%
2022-07-14	2.1100	2.1400	2.0400	2.1300	+3.902%	38,796	-53.991%
2022-07-13	2.0700	2.1400	2.0500	2.0500	-3.756%	26,510	-52.195%
2022-07-12	2.1500	2.1500	2.0500	2.1300	+3.902%	43,048	-53.991%
2022-07-11	2.3900	2.3900	2.0500	2.0500	-14.583%	105,103	-52.195%
2022-07-08	2.4300	2.4300	2.3100	2.4000	0.000%	97,309	-59.167%
2022-07-07	2.5300	2.5300	2.3600	2.4000	0.000%	45,245	-59.167%
2022-07-06	2.4700	2.5100	2.3700	2.4000	-0.415%	50,481	-59.167%
2022-07-05	2.4200	2.4200	2.3000	2.4100	0.000%	39,674	-59.336%
2022-07-04	2.5600	2.5600	2.4000	2.4100	-1.230%	58,848	-59.336%
2022-06-30	2.6300	2.6300	2.4400	2.4400	-4.688%	55,171	-59.836%
2022-06-29	2.5700	2.6400	2.4800	2.5600	0.000%	29,003	-61.719%
2022-06-28	2.6800	2.6800	2.5600	2.5600	-4.478%	24,198	-61.719%
2022-06-27	2.8200	2.8300	2.5900	2.6800	-4.286%	40,469	-63.433%
2022-06-24	2.9200	2.9200	2.7200	2.8000	-4.437%	54,040	-65.000%
2022-06-23	2.9400	2.9500	2.7800	2.9300	+3.169%	73,034	-66.553%
2022-06-22	2.8100	2.9800	2.7100	2.8400	-3.072%	43,524	-65.493%
2022-06-21	2.8400	3.0000	2.7900	2.9300	+3.169%	75,188	-66.553%
2022-06-20	2.5200	3.0000	2.5100	2.8400	+9.231%	77,695	-65.493%
2022-06-17	2.2700	2.6100	2.1500	2.6000	+9.705%	297,742	-62.308%
2022-06-16	2.8100	2.8500	2.3100	2.3700	-17.993%	160,985	-58.650%
2022-06-15	2.7400	2.9800	2.7400	2.8900	+4.332%	31,298	-66.090%
2022-06-14	2.8700	2.8900	2.6200	2.7700	-8.278%	42,242	-64.621%
2022-06-13	3.1700	3.1700	3.0100	3.0200	-7.362%	29,717	-67.550%
2022-06-08	3.3700	3.5400	3.2600	3.2600	-4.118%	18,162	-69.939%
2022-06-07	3.2500	3.4000	3.2300	3.4000	+0.890%	16,704	-71.176%
2022-06-06	3.4600	3.6100	3.3700	3.3700	-6.648%	25,873	-70.920%
2022-06-03	3.3000	3.6400	3.3000	3.6100	-1.902%	18,464	-72.853%
2022-06-02	3.4900	3.7500	3.4000	3.6800	+5.444%	202,089	-73.370%
2022-06-01	3.4800	3.4900	3.2900	3.4900	+0.287%	27,574	-71.920%
2022-05-31	3.3100	3.4800	3.2700	3.4800	+3.264%	25,603	-71.839%
2022-05-30	3.2400	3.4000	3.2200	3.3700	+1.813%	9,102	-70.920%
2022-05-27	3.2700	3.4000	3.2700	3.3100	-1.194%	28,675	-70.393%
2022-05-26	3.0800	3.3500	3.0800	3.3500	+8.766%	74,578	-70.746%
2022-05-25	3.1300	3.2500	2.9900	3.0800	-0.324%	33,786	-68.182%
2022-05-24	3.3300	3.3300	3.0600	3.0900	-6.647%	39,768	-68.285%
2022-05-20	3.2500	3.3100	3.1500	3.3100	+1.223%	73,142	-70.393%
2022-05-19	3.1400	3.3200	3.0800	3.2700	+0.926%	52,035	-70.031%
2022-05-18	3.0700	3.2600	2.8800	3.2400	+5.882%	307,406	-69.753%
2022-05-17	2.8700	3.1400	2.8500	3.0600	+8.511%	117,977	-67.974%
2022-05-16	2.9000	2.9600	2.8100	2.8200	-2.759%	27,497	-65.248%
2022-05-13	2.6200	3.0300	2.6200	2.9000	+9.023%	110,367	-66.207%
2022-05-12	2.6000	2.8300	2.5200	2.6600	+5.556%	99,566	-63.158%
2022-05-11	2.7600	2.7600	2.5100	2.5200	-5.618%	56,743	-61.111%
2022-05-10	2.7800	2.8300	2.5900	2.6700	-1.476%	87,605	-63.296%
2022-05-09	3.0100	3.1100	2.6900	2.7100	-11.148%	92,009	-63.838%
2022-05-06	3.1000	3.1000	2.9500	3.0500	-2.244%	116,318	-67.869%
2022-05-05	3.3400	3.3400	3.0600	3.1200	-7.418%	134,697	-68.590%
2022-05-04	3.3600	3.4000	3.1700	3.3700	+1.506%	87,987	-70.920%
2022-05-03	3.4000	3.4000	3.2900	3.3200	-2.353%	107,560	-70.482%
2022-05-02	3.3600	3.4500	3.3100	3.4000	+1.190%	33,655	-71.176%
2022-04-29	3.5600	3.6100	3.3000	3.3600	-5.618%	64,748	-70.833%
2022-04-28	3.3200	3.6700	3.2600	3.5600	+10.217%	111,523	-72.472%
2022-04-27	3.5600	3.6700	3.2200	3.2300	-10.278%	132,023	-69.659%
2022-04-26	4.2400	4.2400	3.5200	3.6000	-15.691%	201,908	-72.778%
2022-04-25	4.2400	4.2700	4.0600	4.2700	+0.946%	58,465	-77.049%
2022-04-22	4.3100	4.3500	4.2200	4.2300	-3.204%	25,671	-76.832%
2022-04-21	4.5200	4.5300	4.3000	4.3700	-3.532%	39,820	-77.574%
2022-04-20	4.5400	4.6300	4.2800	4.5300	+2.027%	49,944	-78.366%
2022-04-19	4.3300	4.5200	4.2700	4.4400	+0.680%	28,490	-77.928%
2022-04-18	4.6100	4.6100	4.2700	4.4100	-4.545%	72,222	-77.778%
2022-04-14	4.8300	4.9000	4.6200	4.6200	-3.347%	33,539	-78.788%
2022-04-13	4.8300	4.8600	4.6500	4.7800	+2.575%	37,666	-79.498%
2022-04-12	4.7900	4.9000	4.6000	4.6600	-2.917%	33,249	-78.970%
2022-04-08	4.8300	4.8600	4.7100	4.8000	-1.639%	49,478	-79.583%
2022-04-07	4.9200	5.0800	4.8000	4.8800	-4.126%	54,245	-79.918%
2022-04-06	5.1600	5.1600	4.8700	5.0900	+0.394%	38,904	-80.747%
2022-04-05	5.4400	5.4600	5.0700	5.0700	-7.985%	50,178	-80.671%
2022-04-04	5.4000	5.5500	5.3200	5.5100	+3.571%	18,841	-82.214%
2022-04-01	5.3500	5.6000	5.2400	5.3200	-2.206%	89,900	-81.579%
2022-03-31	5.7200	5.7200	5.4100	5.4400	-4.394%	40,742	-81.985%
2022-03-30	5.8500	6.0000	5.6500	5.6900	-3.723%	61,803	-82.777%
2022-03-29	5.7700	6.0000	5.6200	5.9100	+3.503%	51,571	-83.418%
2022-03-28	5.9100	6.0400	5.6700	5.7100	-5.464%	62,095	-82.837%
2022-03-25	5.7400	6.2900	5.5900	6.0400	+8.633%	159,886	-83.775%
2022-03-24	5.4800	5.5700	5.2200	5.5600	+2.773%	41,019	-82.374%
2022-03-23	5.7000	5.7000	5.3700	5.4100	-3.047%	33,627	-81.885%
2022-03-22	5.6300	5.7200	5.4500	5.5800	+2.011%	45,692	-82.437%
2022-03-21	5.6400	5.8000	5.4000	5.4700	-3.014%	81,203	-82.084%
2022-03-18	4.7100	5.6400	4.7100	5.6400	+14.402%	203,901	-82.624%
2022-03-17	4.7300	4.9500	4.7100	4.9300	+4.008%	47,702	-80.122%
2022-03-16	4.7200	4.8450	4.5700	4.7400	+3.268%	52,242	-79.325%
2022-03-15	4.8000	4.8000	4.5900	4.5900	-4.969%	40,161	-78.649%
2022-03-14	5.2500	5.2500	4.7900	4.8300	-4.545%	33,909	-79.710%
2022-03-11	5.2100	5.2200	5.0200	5.0600	-4.167%	14,906	-80.632%
2022-03-10	5.2000	5.3400	5.1800	5.2800	+0.763%	13,872	-81.439%
2022-03-09	5.2600	5.4500	5.1600	5.2400	-2.056%	17,167	-81.298%
2022-03-08	4.9400	5.3900	4.8700	5.3500	+6.362%	37,957	-81.682%
2022-03-07	5.0600	5.1100	4.9700	5.0300	-1.373%	30,660	-80.517%
2022-03-04	5.1200	5.3300	4.9400	5.1000	-1.544%	54,574	-80.784%
2022-03-03	5.3700	5.3700	5.0100	5.1800	+2.574%	51,704	-81.081%
2022-03-01	5.2200	5.2500	5.0000	5.0500	-2.321%	51,462	-80.594%
2022-02-28	4.9100	5.2100	4.8600	5.1700	+2.783%	34,217	-81.044%
2022-02-24	4.7500	5.0700	4.7500	5.0300	+3.074%	87,636	-80.517%
2022-02-23	4.7800	4.9300	4.7800	4.8800	+1.245%	25,158	-79.918%
2022-02-22	4.9300	4.9400	4.7800	4.8200	-2.429%	39,548	-79.668%
2022-02-18	5.0200	5.0800	4.9100	4.9400	-2.564%	29,386	-80.162%
2022-02-17	5.2800	5.4000	5.0300	5.0700	-6.285%	24,027	-80.671%
2022-02-16	5.5900	5.5900	5.2500	5.4100	-1.097%	25,334	-81.885%
2022-02-15	5.3000	5.4900	5.2900	5.4700	+4.990%	34,429	-82.084%
2022-02-14	5.2300	5.3800	5.1300	5.2100	-1.883%	34,069	-81.190%
2022-02-11	5.6000	5.6000	5.2100	5.3100	-4.152%	65,965	-81.544%
2022-02-10	5.3900	5.7900	5.2500	5.5400	+3.745%	116,081	-82.310%
2022-02-09	4.9600	5.5000	4.9600	5.3400	+7.879%	50,463	-81.648%
2022-02-08	4.9900	5.1700	4.8500	4.9500	-1.394%	98,374	-80.202%
2022-02-07	5.0600	5.0700	4.8600	5.0200	+2.033%	25,873	-80.478%
2022-02-04	4.8500	4.9800	4.7800	4.9200	+2.500%	30,956	-80.081%
2022-02-03	5.1600	5.1600	4.7500	4.8000	-7.514%	77,279	-79.583%
2022-02-02	5.1600	5.2900	5.1100	5.1900	+2.165%	51,622	-81.118%
2022-02-01	4.8000	5.1800	4.7800	5.0800	+6.054%	69,440	-80.709%
2022-01-31	4.4300	4.8000	4.4300	4.7900	+9.611%	48,781	-79.541%
2022-01-27	4.4400	4.6100	4.3400	4.3700	-2.889%	35,506	-77.574%
2022-01-26	4.6100	4.8000	4.4300	4.5000	-2.174%	37,178	-78.222%
2022-01-25	4.5000	4.7400	4.3500	4.6000	+0.656%	42,477	-78.696%
2022-01-24	4.3900	4.5700	4.0300	4.5700	+2.009%	105,510	-78.556%
2022-01-21	4.5600	4.6000	4.3800	4.4800	-2.183%	74,598	-78.125%
2022-01-20	4.6500	4.8100	4.5700	4.5800	0.000%	81,643	-78.603%
2022-01-19	4.7100	4.7200	4.5700	4.5800	-1.505%	38,244	-78.603%
2022-01-18	4.8800	4.9000	4.6000	4.6500	-2.105%	46,595	-78.925%
2022-01-17	5.0000	5.0000	4.7100	4.7500	-5.000%	31,461	-79.368%
2022-01-14	4.6100	5.0000	4.5400	5.0000	+8.932%	45,348	-80.400%
2022-01-13	4.8600	4.9200	4.5900	4.5900	-5.165%	55,063	-78.649%
2022-01-12	5.0600	5.0600	4.8000	4.8400	-2.811%	32,820	-79.752%
2022-01-11	4.9800	5.0800	4.8000	4.9800	+1.220%	48,885	-80.321%
2022-01-10	4.7100	4.9700	4.5000	4.9200	+6.034%	54,462	-80.081%
2022-01-07	4.8300	4.8300	4.5400	4.6400	-0.855%	31,086	-78.879%
2022-01-06	4.8500	4.8500	4.6200	4.6800	-1.887%	53,988	-79.060%
2022-01-05	5.1400	5.1400	4.7700	4.7700	-6.287%	76,444	-79.455%
2022-01-04	5.2000	5.2000	5.0100	5.0900	+2.004%	38,150	-80.747%
2021-12-31	5.1300	5.1300	4.9800	4.9900	-0.200%	39,866	-80.361%
2021-12-30	5.1000	5.1700	5.0000	5.0000	+0.402%	32,547	-80.400%
2021-12-29	5.1000	5.3000	4.9600	4.9800	-6.038%	129,687	-80.321%
2021-12-24	5.1900	5.4450	5.1900	5.3000	+4.126%	18,301	-81.509%
2021-12-23	5.1100	5.2000	5.0500	5.0900	+0.792%	60,201	-80.747%
2021-12-22	5.1100	5.1500	5.0500	5.0500	-2.321%	45,222	-80.594%
2021-12-21	5.1100	5.1700	5.0300	5.1700	+2.174%	44,436	-81.044%
2021-12-20	5.0300	5.2000	5.0300	5.0600	-6.985%	42,949	-80.632%
2021-12-17	5.1600	5.4400	4.9500	5.4400	+2.448%	173,944	-81.985%
2021-12-16	5.5100	5.7800	5.3000	5.3100	-6.184%	44,964	-81.544%
2021-12-15	5.8000	5.8100	5.4100	5.6600	-2.749%	70,931	-82.686%
2021-12-14	6.0100	6.1000	5.6600	5.8200	-4.119%	69,222	-83.162%
2021-12-13	6.4000	6.4000	6.0000	6.0700	-3.190%	32,038	-83.855%
2021-12-10	6.2000	6.3500	6.0400	6.2700	+4.153%	41,736	-84.370%
2021-12-09	6.3700	6.3700	6.0000	6.0200	-3.215%	25,697	-83.721%
2021-12-08	6.5900	6.5900	6.0400	6.2200	-4.893%	49,161	-84.244%
2021-12-07	6.2200	7.1700	6.2200	6.5400	+7.743%	96,684	-85.015%
2021-12-06	5.0300	6.2400	4.8700	6.0700	+14.528%	106,247	-83.855%
2021-12-02	5.4000	5.5000	4.9000	5.3000	-1.852%	154,542	-81.509%
2021-12-01	5.7000	6.3000	5.3000	5.4000	+847.368%	95,573	-81.852%
2021-11-30	0.6200	0.6200	0.5700	0.5700	-8.065%	877,916	+71.930%
2021-11-29	0.6500	0.6500	0.6200	0.6200	-4.615%	426,574	+58.065%
2021-11-26	0.6500	0.6500	0.6300	0.6500	0.000%	272,999	+50.769%
2021-11-25	0.6600	0.6700	0.6500	0.6500	-2.985%	81,465	+50.769%
2021-11-24	0.6700	0.7000	0.6600	0.6700	0.000%	492,241	+46.269%
2021-11-23	0.6600	0.7200	0.6500	0.6700	+1.515%	472,742	+46.269%
2021-11-22	0.6600	0.6600	0.6300	0.6600	0.000%	286,527	+48.485%
2021-11-19	0.6600	0.6600	0.6400	0.6600	+3.125%	102,424	+48.485%
2021-11-18	0.6600	0.6700	0.6300	0.6400	0.000%	476,436	+53.125%
2021-11-17	0.6900	0.6900	0.6400	0.6400	-5.882%	752,444	+53.125%
2021-11-16	0.7100	0.7300	0.6800	0.6800	-5.556%	537,354	+44.118%
2021-11-15	0.7300	0.7400	0.7100	0.7200	+2.857%	486,074	+36.111%
2021-11-12	0.7300	0.7400	0.6900	0.7000	-1.408%	1,400,917	+40.000%

.dark-mode .fWqMrH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fWqMrH{ color: #333333; background-color: white; border: 2px solid #333333; }FAFFIRE & FLOWER HOLDINGS CORPstock TSE

FAF
FIRE & FLOWER HOLDINGS CORP
stock TSE