Get the Stockscreener App
0.0007
70.83%
-0.0017
4Front Ventures Corp (Sub Voting) Stock (FFNTF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 23, 2025 | $0.002 | $0.0006 | $0.0014 | 7,871,411.0 | -70.83% |
| May 16, 2025 | $0.0024 | $0.0015 | $0.0009 | 95,763.0 | +20.00% |
| May 15, 2025 | $0.003 | $0.002 | $0.001 | 576,356.0 | -33.33% |
| May 14, 2025 | $0.003 | $0.003 | $0.00 | 59,253.0 | +0.00% |
| May 13, 2025 | $0.003 | $0.0026 | $0.0004 | 125,358.0 | +7.14% |
| May 12, 2025 | $0.003 | $0.0026 | $0.0004 | 87,628.0 | +1.82% |
| May 09, 2025 | $0.003 | $0.0021 | $0.0009 | 2,549,619.0 | +1.85% |
| May 08, 2025 | $0.003 | $0.0015 | $0.0015 | 2,553,053.0 | -22.86% |
| May 07, 2025 | $0.004 | $0.00315 | $0.00085 | 1,161,002.0 | +16.67% |
| May 06, 2025 | $0.0045 | $0.0025 | $0.002 | 1,109,697.0 | +18.67% |
| May 05, 2025 | $0.0027 | $0.0023 | $0.0004 | 560,621.0 | -12.83% |
| May 02, 2025 | $0.0029 | $0.0019 | $0.0010 | 466,863.0 | +0.00% |
| May 01, 2025 | $0.003 | $0.002 | $0.001 | 577,886.0 | +45.00% |
| Apr 30, 2025 | $0.0021 | $0.0019 | $0.0002 | 1,087,209.0 | +0.00% |
| Apr 29, 2025 | $0.0022 | $0.0019 | $0.0003 | 740,044.0 | -9.09% |
| Apr 28, 2025 | $0.00246 | $0.0021 | $0.000356 | 89,329.0 | -12.00% |
| Apr 25, 2025 | $0.0025 | $0.002 | $0.0005 | 376,328.0 | +25.00% |
4Front Ventures Corp (Sub Voting) Stock (FFNTF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of 4Front Ventures Corp (Sub Voting) stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FFNTF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of 4Front Ventures Corp (Sub Voting) stock price history provides a foundation for understanding how the company's stock has evolved over time.
4Front Ventures Corp (Sub Voting) Stock (FFNTF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $0.0045 | $0.0006 | $0.0039 | 17,794,510.0 | -65.00% |
| Apr, 2025 | $0.015 | $0.0015 | $0.0135 | 81,936,251.0 | -85.71% |
| Mar, 2025 | $0.022 | $0.01 | $0.012 | 8,580,529.0 | -39.13% |
| Feb, 2025 | $0.0284 | $0.0088 | $0.0196 | 2,545,599.0 | +100.87% |
| Jan, 2025 | $0.0182 | $0.0052 | $0.013 | 7,737,960.0 | -15.19% |
4Front Ventures Corp (Sub Voting) Stock (FFNTF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.037 | $0.0099 | $0.0271 | 18,190,010.0 | -66.10% |
| Nov, 2024 | $0.05 | $0.0251 | $0.0249 | 9,677,726.0 | -23.38% |
| Oct, 2024 | $0.065 | $0.0375 | $0.0275 | 3,883,509.0 | -14.44% |
| Sep, 2024 | $0.066 | $0.0405 | $0.0255 | 3,239,113.0 | -10.71% |
| Aug, 2024 | $0.1019 | $0.0344 | $0.0675 | 11,811,199.0 | -50.54% |
| Jul, 2024 | $0.11 | $0.062 | $0.048 | 3,283,791.0 | +18.49% |
| Jun, 2024 | $0.10 | $0.0675 | $0.0325 | 2,805,232.0 | -14.00% |
| May, 2024 | $0.154 | $0.08 | $0.074 | 5,665,854.0 | -18.23% |
| Apr, 2024 | $0.125 | $0.075 | $0.05 | 5,205,715.0 | +9.20% |
| Mar, 2024 | $0.1218 | $0.068 | $0.0538 | 5,215,063.0 | +14.29% |
| Feb, 2024 | $0.13 | $0.075 | $0.055 | 11,453,043.0 | -13.96% |
| Jan, 2024 | $0.14 | $0.0542 | $0.0858 | 13,230,511.0 | +14.70% |
4Front Ventures Corp (Sub Voting) Stock (FFNTF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.155 | $0.0823 | $0.0728 | 7,729,872.0 | -15.85% |
| Nov, 2023 | $0.225 | $0.10 | $0.125 | 5,941,784.0 | -41.00% |
| Oct, 2023 | $0.275 | $0.14 | $0.135 | 9,281,328.0 | -20.00% |
| Sep, 2023 | $0.295 | $0.125 | $0.17 | 5,903,471.0 | +96.85% |
| Aug, 2023 | $0.143 | $0.0674 | $0.0756 | 5,109,460.0 | -9.29% |
| Jul, 2023 | $0.17 | $0.115 | $0.055 | 1,991,156.0 | -10.20% |
| Jun, 2023 | $0.17 | $0.1162 | $0.0538 | 2,383,767.0 | -5.52% |
| May, 2023 | $0.2131 | $0.1526 | $0.0605 | 2,781,817.0 | -0.48% |
| Apr, 2023 | $0.1943 | $0.1473 | $0.047 | 2,616,554.0 | -7.11% |
| Mar, 2023 | $0.2575 | $0.169 | $0.0885 | 22,843,974.0 | -21.92% |
| Feb, 2023 | $0.2645 | $0.218 | $0.0465 | 2,126,625.0 | -7.86% |
| Jan, 2023 | $0.3091 | $0.21 | $0.0991 | 4,851,598.0 | +6.25% |
0.20%
9.45%
Cap:
|
Volume (24h):