Fire & Flower Holdings Corp.
FFLWFOTCHealthcare
$0.12
$-0.10(-44.37%)
Market Cap$5418480
P/E Ratio—
52W High$0.175
52W Low$0.1
Fire & Flower Holdings Corp. (FFLWF) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
fflwf · EOD price history · split-adj. · FMP · as of Jun 6, 2023
5-Year High5Y
$9.90
Jun 10, 2021
-98.8% from here
5-Year Low5Y
$0.1000
Jun 6, 2023
+20.0% from low
IPO Priceadj.
$6.90
Jan 8, 2021
-98.3% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$9.64
Jun 9, 2021
-98.8% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · FFLWF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 6, 2023 | $0.18 | $0.18 | $0.10 | $0.12 | $0.12 | 25K | -31.43% |
| Jun 5, 2023 | $0.23 | $0.23 | $0.21 | $0.22 | $0.22 | 6K | -5.39% |
| Jun 2, 2023 | $0.23 | $0.25 | $0.20 | $0.21 | $0.21 | 43K | -5.93% |
| Jun 1, 2023 | $0.23 | $0.24 | $0.21 | $0.23 | $0.23 | 31K | +1.38% |
| May 31, 2023 | $0.26 | $0.26 | $0.22 | $0.22 | $0.22 | 38K | -14.67% |
| May 30, 2023 | $0.29 | $0.31 | $0.26 | $0.27 | $0.27 | 26K | -4.75% |
| May 26, 2023 | $0.68 | $0.68 | $0.63 | $0.65 | $0.65 | 3K | -3.78% |
| May 25, 2023 | $0.73 | $0.73 | $0.70 | $0.70 | $0.70 | 2K | -4.76% |
| May 24, 2023 | $0.73 | $0.74 | $0.73 | $0.74 | $0.74 | 0K | +1.05% |
| May 23, 2023 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 0K | +0.00% |
| May 22, 2023 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 0K | +0.00% |
| May 19, 2023 | $0.71 | $0.80 | $0.71 | $0.75 | $0.75 | 6K | +5.15% |
| May 18, 2023 | $0.75 | $0.79 | $0.75 | $0.79 | $0.79 | 2K | +4.89% |
| May 17, 2023 | $0.75 | $0.75 | $0.73 | $0.73 | $0.73 | 3K | -2.65% |
| May 16, 2023 | $0.73 | $0.76 | $0.73 | $0.75 | $0.75 | 1K | +2.18% |
| May 15, 2023 | $0.73 | $0.77 | $0.73 | $0.77 | $0.77 | 1K | +4.90% |
| May 12, 2023 | $0.77 | $0.77 | $0.75 | $0.77 | $0.77 | 3K | -0.96% |
| May 11, 2023 | $0.81 | $0.81 | $0.78 | $0.78 | $0.78 | 2K | -3.41% |
| May 10, 2023 | $0.86 | $0.86 | $0.83 | $0.83 | $0.83 | 0K | -3.14% |
| May 9, 2023 | $0.94 | $0.95 | $0.91 | $0.91 | $0.91 | 2K | -2.81% |
Showing 1–20 of 501 records
Annual Stock Price Performance · FFLWF
Jan 1 → Dec 31 · 3 years2023-85.7%$0.84 → $0.12
-85.7%
2022-79.1%$4.01 → $0.84
-79.1%
2021-60.2%$9.90 → $3.94
-60.2%
Best Year2021 · -60.2%
Worst Year2023 · -85.7%
Positive Years0 / 3
Avg Annual Return-75.0%
3Y Total Return-98.8%
3Y CAGR~-77.0% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in FFLWF?
If you invested $1,000 in FFLWF at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$17
Total Return-98.3%
CAGR~-55.5% / yr
Profit$-983
Based on Jan 8, 2021 · $6.90Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Fire & Flower Holdings Corp. (FFLWF) is classified under Healthcare and trades on OTC. The quote snapshot on this page shows a last price of $0.12. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
FFLWF price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
FFLWF historical stock pricesFMP EOD datasplit-adjusted OHLCV