Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
02:30:17 EDT Mon 29 Apr 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-04-26
Q
FFIE
0.05
0.052
0.046
0.047
-0.002
66,924,755
13,792
0.042
0.0427
2024-04-25
Q
FFIE
0.0498
0.0498
0.0451
0.049
-0.0009
30,595,130
7,202
0.0448
0.0497
2024-04-24
Q
FFIE
0.055
0.055
0.048
0.0499
-0.0041
59,540,960
11,776
0.0484
0.0542
2024-04-23
Q
FFIE
0.0569
0.0615
0.05
0.054
-0.0015
64,580,025
15,113
0.0494
0.0559
2024-04-22
Q
FFIE
0.0585
0.065
0.051
0.0555
-0.0032
37,268,876
12,457
0.05
0.0547
2024-04-19
Q
FFIE
0.0633
0.0638
0.056
0.0587
-0.0028
29,551,174
12,684
0.0568
0.066
2024-04-18
Q
FFIE
0.0621
0.0712
0.061
0.0615
0.0004
27,021,664
9,359
0.0618
0.067
2024-04-17
Q
FFIE
0.0685
0.0685
0.061
0.0611
-0.0048
22,662,368
12,626
0.0603
0.0673
2024-04-16
Q
FFIE
0.07
0.0714
0.065
0.0659
-0.0061
23,319,694
5,299
0.065
0.0738
2024-04-15
Q
FFIE
0.08
0.08
0.07
0.0707
-0.0093
23,548,736
7,236
0.07
0.0763
2024-04-12
Q
FFIE
0.0851
0.0896
0.079
0.08
-0.003
24,655,773
7,945
0.0801
0.0851
2024-04-11
Q
FFIE
0.0908
0.0908
0.0801
0.083
-0.0078
23,483,361
14,256
0.082
0.0878
2024-04-10
Q
FFIE
0.1071
0.1092
0.09
0.0908
-0.021
42,141,178
10,527
0.09
0.0915
2024-04-09
Q
FFIE
0.10
0.1149
0.0924
0.1118
0.0218
84,446,168
18,823
0.1171
0.12
2024-04-08
Q
FFIE
0.084
0.105
0.081
0.09
0.0116
53,721,922
10,838
0.088
0.0958
2024-04-05
Q
FFIE
0.0825
0.0848
0.078
0.0784
-0.0071
20,025,006
6,634
0.0761
0.0879
2024-04-04
Q
FFIE
0.0899
0.0909
0.082
0.0855
-0.0045
16,903,779
5,503
0.082
0.0831
2024-04-03
Q
FFIE
0.091
0.0956
0.089
0.09
14,729,814
4,681
0.0888
0.0914
2024-04-02
Q
FFIE
0.096
0.096
0.087
0.09
-0.0048
14,422,499
3,871
0.0897
0.0998
2024-04-01
Q
FFIE
0.0999
0.10
0.09
0.0948
-0.0052
8,605,423
8,749
0.0927
0.10
2024-03-29
Q
FFIE
0.0947
0.1197
0.088
0.10
0.0048
0
0
0.0921
0.0987
2024-03-28
Q
FFIE
0.0947
0.1197
0.088
0.10
0.0048
22,170,380
7,931
0.0921
0.0987
2024-03-27
Q
FFIE
0.10
0.1039
0.0875
0.0952
-0.0049
19,246,041
8,946
0.095
0.0959
2024-03-26
Q
FFIE
0.1139
0.12
0.10
0.1001
-0.014
18,908,875
8,443
0.1001
0.1029
2024-03-25
Q
FFIE
0.1313
0.1347
0.1014
0.1141
-0.0176
23,977,092
9,318
0.11
0.1262
2024-03-22
Q
FFIE
0.1719
0.1729
0.1273
0.1317
-0.0043
75,908,339
20,468
0.13
1.15
2024-03-21
Q
FFIE
0.092
0.1499
0.089
0.136
0.0445
102,301,494
38,390
0.1403
0.149
2024-03-20
Q
FFIE
0.0941
0.095
0.086
0.0915
-0.0006
13,675,105
13,136
0.091
0.092
2024-03-19
Q
FFIE
0.1066
0.1081
0.0902
0.0921
-0.0129
19,138,833
11,177
0.0909
0.0985
2024-03-18
Q
FFIE
0.10
0.119
0.0976
0.105
0.0081
16,976,778
6,840
0.1071
0.11
2024-03-15
Q
FFIE
0.1067
0.11
0.096
0.0969
-0.0098
10,338,805
4,491
0.10
0.1111
2024-03-14
Q
FFIE
0.11
0.1119
0.1007
0.1067
-0.0013
9,144,898
8,685
0.1041
0.1096
2024-03-13
Q
FFIE
0.10
0.1371
0.0998
0.108
0.007
31,219,937
14,632
0.1049
0.1095
2024-03-12
Q
FFIE
0.128
0.13
0.0955
0.101
-0.028
27,497,879
15,787
0.1018
0.105
2024-03-11
Q
FFIE
0.135
0.1368
0.123
0.129
-0.004
7,820,257
5,849
0.1252
0.1316
2024-03-08
Q
FFIE
0.146
0.147
0.13
0.133
-0.0148
13,397,277
8,756
0.129
0.1344
2024-03-07
Q
FFIE
0.1602
0.1613
0.1466
0.1478
-0.0154
9,092,872
6,355
0.115
0.1496
2024-03-06
Q
FFIE
0.179
0.1824
0.1602
0.1632
-0.0119
9,706,631
7,263
0.15
0.1731
2024-03-05
Q
FFIE
0.1801
0.1809
0.16
0.1751
-0.009
13,542,531
7,115
0.177
0.182
2024-03-04
Q
FFIE
0.2043
0.206
0.1807
0.1841
-0.0139
7,009,471
5,861
0.1715
0.1997
2024-03-01
Q
FFIE
0.195
0.235
0.171
0.20
-0.0094
14,163,777
7,562
0.19
0.1947
Symbol Change PSAC to FFIE
Consolidation 3 old shares to 1 new