Is Fire & Flower Holdings Corp. (FFLWF) a Buy, Sell, or Hold?
OTC : FFLWF
Fire & Flower Holdings Corp. — Stock Chart
$0.12 USD
-$0.1 (-44.37%)
- Volume
- 25.23K
- Average Volume
- 406
- Market Capitalization
- $5.42M
- P/E Ratio
- -0.14
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $0.18
- Year Low
- $0.10
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.81
FFLWF Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2023-06-06 | $0.18 | $0.12 | -31.43% | 25226 |
| 2023-06-05 | $0.23 | $0.22 | -5.39% | 5890 |
| 2023-06-02 | $0.23 | $0.21 | -5.93% | 42934 |
| 2023-06-01 | $0.23 | $0.23 | 1.38% | 30776 |
| 2023-05-31 | $0.26 | $0.22 | -14.67% | 38051 |
| 2023-05-30 | $0.29 | $0.27 | -4.75% | 25609 |
| 2023-05-26 | $0.68 | $0.65 | -3.78% | 2796 |
| 2023-05-25 | $0.73 | $0.70 | -4.76% | 1775 |
| 2023-05-24 | $0.73 | $0.74 | 1.05% | 363 |
| 2023-05-23 | $0.76 | $0.76 | 0.00% | 255 |
| 2023-05-22 | $0.75 | $0.75 | 0.00% | - |
| 2023-05-19 | $0.71 | $0.75 | 5.15% | 5825 |
| 2023-05-18 | $0.75 | $0.79 | 4.89% | 2167 |
| 2023-05-17 | $0.75 | $0.73 | -2.65% | 2717 |
| 2023-05-16 | $0.73 | $0.75 | 2.18% | 931 |
| 2023-05-15 | $0.73 | $0.77 | 4.90% | 714 |
| 2023-05-12 | $0.77 | $0.77 | -0.96% | 3235 |
| 2023-05-11 | $0.81 | $0.78 | -3.41% | 2055 |
| 2023-05-10 | $0.86 | $0.83 | -3.14% | 340 |
| 2023-05-09 | $0.94 | $0.91 | -2.81% | 1687 |
| 2023-05-08 | $1.03 | $1.02 | -1.17% | 2204 |
| 2023-05-05 | $1.03 | $1.03 | 0.00% | 405 |
| 2023-05-04 | $0.91 | $0.91 | 0.00% | - |
| 2023-05-03 | $0.90 | $0.91 | 0.77% | 707 |
| 2023-05-02 | $0.94 | $0.94 | 0.00% | 1013 |
| 2023-05-01 | $0.87 | $0.93 | 6.69% | 2009 |
| 2023-04-28 | $0.94 | $0.95 | 0.71% | 250 |
| 2023-04-27 | $0.89 | $0.90 | 1.82% | 1899 |
| 2023-04-26 | $0.92 | $0.82 | -9.85% | 14951 |
| 2023-04-25 | $0.92 | $0.89 | -3.56% | 3544 |
| 2023-04-24 | $0.99 | $0.97 | -2.54% | 9340 |
| 2023-04-21 | $1.01 | $1.01 | -0.06% | 375 |
| 2023-04-20 | $1.00 | $1.03 | 3.26% | 1650 |
| 2023-04-19 | $1.07 | $1.02 | -4.67% | 3905 |
| 2023-04-18 | $1.07 | $1.10 | 2.80% | 1515 |
| 2023-04-17 | $1.00 | $1.04 | 4.00% | 32852 |
| 2023-04-14 | $0.90 | $0.90 | 0.00% | 175 |
| 2023-04-13 | $0.86 | $0.91 | 5.23% | 13981 |
| 2023-04-12 | $0.81 | $0.81 | 0.00% | 690 |
| 2023-04-11 | $0.77 | $0.80 | 4.44% | 1061 |
| 2023-04-10 | $0.75 | $0.75 | 0.00% | 535 |
| 2023-04-06 | $0.70 | $0.70 | 0.00% | 6033 |
| 2023-04-05 | $0.70 | $0.72 | 2.66% | 1486 |
| 2023-04-04 | $0.72 | $0.72 | 0.00% | 265 |
| 2023-04-03 | $0.77 | $0.77 | -0.41% | 15873 |
| 2023-03-31 | $0.80 | $0.80 | 0.09% | 3009 |
| 2023-03-30 | $0.74 | $0.77 | 4.34% | 1498 |
| 2023-03-29 | $0.78 | $0.73 | -5.76% | 2943 |
| 2023-03-28 | $0.74 | $0.74 | 0.00% | 166 |
| 2023-03-27 | $0.72 | $0.74 | 2.17% | 4256 |
| 2023-03-24 | $0.72 | $0.72 | 0.00% | 580 |
| 2023-03-23 | $0.77 | $0.77 | 0.00% | - |
| 2023-03-22 | $0.78 | $0.77 | -1.08% | 7240 |
| 2023-03-21 | $0.76 | $0.75 | -1.72% | 2947 |
| 2023-03-20 | $0.79 | $0.77 | -1.93% | 990 |
| 2023-03-17 | $0.83 | $0.81 | -2.17% | 6895 |
| 2023-03-16 | $0.82 | $0.82 | 0.00% | 1020 |
| 2023-03-15 | $0.83 | $0.83 | 0.61% | 4208 |
| 2023-03-14 | $0.85 | $0.85 | 0.00% | 1799 |
| 2023-03-13 | $0.87 | $0.85 | -1.98% | 2158 |
| 2023-03-10 | $0.86 | $0.84 | -2.05% | 6556 |
| 2023-03-09 | $0.88 | $0.88 | 0.00% | 100 |
| 2023-03-08 | $0.87 | $0.87 | 0.00% | 625 |
| 2023-03-07 | $0.87 | $0.87 | 0.00% | 478 |
| 2023-03-06 | $0.88 | $0.88 | 0.00% | 200 |
| 2023-03-03 | $0.87 | $0.89 | 2.53% | 722 |
| 2023-03-02 | $0.88 | $0.88 | 0.02% | 412 |
| 2023-03-01 | $0.84 | $0.84 | 0.00% | 300 |
| 2023-02-28 | $0.85 | $0.85 | 0.00% | 1744 |
| 2023-02-27 | $0.85 | $0.85 | 0.35% | 1402 |
| 2023-02-24 | $0.87 | $0.87 | 0.25% | 4475 |
| 2023-02-23 | $0.92 | $0.88 | -4.67% | 2048 |
| 2023-02-22 | $0.88 | $0.92 | 3.70% | 661 |
| 2023-02-21 | $0.92 | $0.90 | -1.86% | 1599 |
| 2023-02-17 | $0.95 | $0.95 | 0.00% | 103 |
| 2023-02-16 | $1.00 | $0.99 | -0.94% | 1948 |
| 2023-02-15 | $0.93 | $0.93 | 0.00% | 10 |
| 2023-02-14 | $0.93 | $0.93 | 0.00% | 849 |
| 2023-02-13 | $0.94 | $0.94 | 0.00% | 3347 |
| 2023-02-10 | $1.01 | $0.94 | -7.15% | 6760 |
| 2023-02-09 | $1.05 | $0.99 | -5.67% | 1473 |
| 2023-02-08 | $1.09 | $1.09 | 0.00% | 600 |
| 2023-02-07 | $1.09 | $1.09 | 0.00% | 325 |
| 2023-02-06 | $1.09 | $1.11 | 1.83% | 1129 |
| 2023-02-03 | $1.07 | $1.09 | 1.87% | 3650 |
| 2023-02-02 | $1.09 | $1.13 | 3.67% | 4749 |
| 2023-02-01 | $1.15 | $1.11 | -3.14% | 836 |
| 2023-01-31 | $1.04 | $1.04 | 0.00% | 407 |
| 2023-01-30 | $0.99 | $1.00 | 1.51% | 20395 |
| 2023-01-27 | $0.96 | $0.96 | 0.00% | 300 |