FF.TO(FF.TO)
FF.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/15/2026 | $0.65 | $0.65 | $0.61 | $0.63 | 1.68M |
| 7/14/2026 | $0.65 | $0.68 | $0.64 | $0.65 | 3.60M |
| 7/13/2026 | $0.66 | $0.66 | $0.61 | $0.64 | 2.99M |
| 7/10/2026 | $0.67 | $0.69 | $0.65 | $0.66 | 1.46M |
| 7/9/2026 | $0.68 | $0.71 | $0.66 | $0.67 | 2.75M |
| 7/8/2026 | $0.69 | $0.69 | $0.64 | $0.68 | 3.81M |
| 7/7/2026 | $0.75 | $0.75 | $0.68 | $0.69 | 3.78M |
| 7/6/2026 | $0.73 | $0.77 | $0.70 | $0.76 | 5.70M |
| 7/3/2026 | $0.69 | $0.72 | $0.67 | $0.72 | 4.24M |
| 7/2/2026 | $0.73 | $0.78 | $0.66 | $0.69 | 6.47M |
| 6/30/2026 | $0.65 | $0.65 | $0.62 | $0.62 | 2.65M |
| 6/29/2026 | $0.68 | $0.69 | $0.64 | $0.66 | 5.17M |
| 6/26/2026 | $0.61 | $0.68 | $0.60 | $0.68 | 7.71M |
| 6/25/2026 | $0.58 | $0.61 | $0.57 | $0.59 | 2.50M |
| 6/24/2026 | $0.56 | $0.58 | $0.54 | $0.55 | 2.67M |
| 6/23/2026 | $0.58 | $0.59 | $0.56 | $0.58 | 1.76M |
| 6/22/2026 | $0.59 | $0.60 | $0.57 | $0.60 | 1.81M |
| 6/19/2026 | $0.57 | $0.60 | $0.56 | $0.60 | 1.57M |
| 6/18/2026 | $0.58 | $0.60 | $0.55 | $0.56 | 2.07M |
| 6/17/2026 | $0.62 | $0.67 | $0.58 | $0.59 | 8.23M |
| 6/16/2026 | $0.51 | $0.64 | $0.51 | $0.61 | 9.07M |
| 6/15/2026 | $0.46 | $0.50 | $0.45 | $0.48 | 5.99M |
| 6/12/2026 | $0.43 | $0.44 | $0.42 | $0.44 | 1.75M |
| 6/11/2026 | $0.42 | $0.43 | $0.40 | $0.41 | 3.71M |
| 6/10/2026 | $0.41 | $0.42 | $0.37 | $0.41 | 8.98M |
| 6/9/2026 | $0.44 | $0.45 | $0.41 | $0.42 | 2.09M |
| 6/8/2026 | $0.47 | $0.47 | $0.43 | $0.43 | 2.24M |
| 6/5/2026 | $0.48 | $0.48 | $0.45 | $0.45 | 20.62M |
| 6/4/2026 | $0.51 | $0.51 | $0.48 | $0.48 | 4.61M |
| 6/3/2026 | $0.50 | $0.52 | $0.48 | $0.49 | 1.65M |
| 6/2/2026 | $0.48 | $0.52 | $0.48 | $0.52 | 1.62M |
| 6/1/2026 | $0.49 | $0.50 | $0.47 | $0.49 | 1.80M |
| 5/29/2026 | $0.48 | $0.51 | $0.48 | $0.49 | 1.93M |
| 5/28/2026 | $0.47 | $0.49 | $0.47 | $0.48 | 1.47M |
| 5/27/2026 | $0.47 | $0.49 | $0.47 | $0.47 | 1.04M |
| 5/26/2026 | $0.49 | $0.49 | $0.47 | $0.48 | 1.02M |
| 5/25/2026 | $0.47 | $0.49 | $0.47 | $0.48 | 916,619 |
| 5/22/2026 | $0.47 | $0.48 | $0.47 | $0.47 | 810,947 |
| 5/21/2026 | $0.47 | $0.49 | $0.47 | $0.48 | 1.28M |
| 5/20/2026 | $0.48 | $0.49 | $0.47 | $0.49 | 2.92M |
| 5/19/2026 | $0.49 | $0.49 | $0.47 | $0.48 | 2.41M |
| 5/15/2026 | $0.52 | $0.52 | $0.49 | $0.50 | 4.64M |
| 5/14/2026 | $0.56 | $0.56 | $0.53 | $0.54 | 1.83M |
| 5/13/2026 | $0.55 | $0.57 | $0.54 | $0.55 | 1.55M |
| 5/12/2026 | $0.49 | $0.56 | $0.49 | $0.54 | 5.97M |
| 5/11/2026 | $0.51 | $0.53 | $0.49 | $0.50 | 1.80M |
| 5/8/2026 | $0.49 | $0.51 | $0.49 | $0.50 | 1.25M |
| 5/7/2026 | $0.49 | $0.52 | $0.48 | $0.49 | 2.29M |
| 5/6/2026 | $0.45 | $0.49 | $0.45 | $0.49 | 2.16M |
| 5/5/2026 | $0.45 | $0.46 | $0.43 | $0.43 | 2.03M |
| 5/4/2026 | $0.45 | $0.46 | $0.43 | $0.44 | 1.95M |
| 5/1/2026 | $0.44 | $0.47 | $0.43 | $0.47 | 1.66M |
| 4/30/2026 | $0.43 | $0.45 | $0.43 | $0.43 | 1.96M |
| 4/29/2026 | $0.44 | $0.45 | $0.42 | $0.42 | 3.05M |
| 4/28/2026 | $0.45 | $0.45 | $0.43 | $0.44 | 2.61M |
| 4/27/2026 | $0.46 | $0.46 | $0.44 | $0.45 | 2.06M |
| 4/24/2026 | $0.47 | $0.47 | $0.46 | $0.46 | 1.32M |
| 4/23/2026 | $0.46 | $0.48 | $0.45 | $0.47 | 2.16M |
| 4/22/2026 | $0.48 | $0.49 | $0.46 | $0.46 | 2.16M |
| 4/21/2026 | $0.51 | $0.51 | $0.48 | $0.48 | 3.31M |
| 4/20/2026 | $0.52 | $0.52 | $0.49 | $0.51 | 1.97M |
| 4/17/2026 | $0.51 | $0.53 | $0.51 | $0.52 | 1.48M |
| 4/16/2026 | $0.51 | $0.52 | $0.50 | $0.51 | 1.43M |