TipRanks
Go Ultimate55% OFF

4Front Ventures (FFNTF) Historical Prices

FFNTF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Apr 04, 20250.010.010.010.010.01+0.00%61,8820.16
Apr 03, 20250.010.010.010.010.01+0.00%48,3990.13
Apr 02, 20250.010.010.010.010.01-28.57%193,3410.51
Mar 31, 20250.010.020.010.010.01+7.69%59,5700.15
Mar 28, 20250.010.020.010.010.01-13.33%164,7960.42
Mar 27, 20250.020.020.010.020.02-11.76%107,1990.27
Mar 26, 20250.020.020.010.020.02+13.33%10,9070.03
Mar 25, 20250.020.020.020.020.02+0.00%7,8190.02
Mar 24, 20250.020.020.020.020.02-6.25%84,3010.17
Mar 21, 20250.020.020.020.020.02-5.88%4,0000.01
Mar 20, 20250.020.020.020.020.02-10.53%10,5000.02
Mar 19, 20250.020.020.020.020.02+26.67%114,6100.23
Mar 18, 20250.010.020.010.020.02+0.00%129,9170.26
Mar 17, 20250.010.020.010.020.02+7.14%10,2310.02
Mar 14, 20250.010.010.010.010.01+7.69%119,2140.22
Mar 13, 20250.020.020.010.010.01-18.75%6,030,81713.53
Mar 12, 20250.010.020.010.020.02+14.29%44,3570.10
Mar 11, 20250.010.010.010.010.01+0.00%108,5860.24
Mar 10, 20250.010.010.010.010.01+7.69%302,8890.67
Mar 07, 20250.010.010.010.010.01+18.18%46,0000.10
Mar 06, 20250.010.010.010.010.01+0.00%31,2300.06
Mar 05, 20250.010.010.010.010.01+10.00%327,7690.66
Mar 04, 20250.020.020.010.010.01-37.50%598,0921.22
Mar 03, 20250.020.020.010.020.02-30.43%264,1250.54
Feb 28, 20250.010.020.010.020.02+21.05%6,2520.01
Feb 27, 20250.010.030.010.020.02+11.76%68,3100.14
Feb 26, 20250.020.020.010.020.02+21.43%34,2100.07
Feb 25, 20250.010.020.010.010.01+27.27%97,1060.19
Feb 24, 20250.020.020.010.010.01-26.67%47,2400.09
Feb 21, 20250.010.030.010.020.02+7.14%455,5920.91
Feb 20, 20250.010.020.010.010.01+16.67%32,2650.06
Feb 19, 20250.010.020.010.010.01-7.69%15,8610.03
Feb 18, 20250.010.020.010.010.01+8.33%273,4840.52
Feb 14, 20250.020.020.010.010.01-14.29%131,0600.25
Feb 13, 20250.010.020.010.010.01+0.00%244,7450.46
Feb 12, 20250.010.020.010.010.01+0.00%95,6500.17
Feb 11, 20250.010.010.010.010.01+0.00%5,6000.01
Feb 10, 20250.010.020.010.010.01+16.67%116,4420.21
Feb 07, 20250.020.020.010.010.01-33.33%28,4660.05
Feb 06, 20250.020.020.010.020.02+28.57%57,7470.10
Feb 05, 20250.010.010.010.010.01+40.00%674,8461.20
Feb 04, 20250.010.010.010.010.01-9.09%133,4920.24
Feb 03, 20250.010.010.010.010.01+0.00%11,0810.02
Jan 31, 20250.010.010.010.010.01+0.00%75,1550.13
Jan 30, 20250.010.010.010.010.01+10.00%138,6870.24
Jan 29, 20250.010.010.010.010.01-9.09%1,3740.00
Jan 28, 20250.010.010.010.010.01+0.00%232,1400.41
Jan 27, 20250.010.010.010.010.01-8.33%401,0670.71
Jan 24, 20250.010.010.010.010.01-7.69%58,5190.10
Jan 23, 20250.010.020.010.010.01+18.18%161,6310.29