FF(FF)
FF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $3.99 | $4.11 | $3.96 | $4.08 | 241,311 |
| 5/20/2026 | $4.08 | $4.16 | $4.00 | $4.01 | 230,000 |
| 5/19/2026 | $4.22 | $4.22 | $4.05 | $4.08 | 290,910 |
| 5/18/2026 | $4.02 | $4.31 | $3.91 | $4.22 | 418,931 |
| 5/15/2026 | $4.11 | $4.13 | $4.02 | $4.03 | 314,128 |
| 5/14/2026 | $4.05 | $4.27 | $4.01 | $4.15 | 395,413 |
| 5/13/2026 | $4.05 | $4.09 | $3.95 | $4.06 | 750,743 |
| 5/12/2026 | $4.56 | $4.65 | $4.05 | $4.07 | 899,680 |
| 5/11/2026 | $4.89 | $4.94 | $4.80 | $4.84 | 341,933 |
| 5/8/2026 | $4.80 | $4.93 | $4.76 | $4.90 | 214,500 |
| 5/7/2026 | $4.76 | $4.82 | $4.66 | $4.80 | 267,590 |
| 5/6/2026 | $4.94 | $4.94 | $4.77 | $4.79 | 244,571 |
| 5/5/2026 | $4.95 | $5.11 | $4.95 | $4.98 | 266,436 |
| 5/4/2026 | $4.88 | $4.97 | $4.76 | $4.90 | 336,700 |
| 5/1/2026 | $4.98 | $5.12 | $4.81 | $4.87 | 537,800 |
| 4/30/2026 | $4.48 | $5.07 | $4.48 | $4.98 | 733,773 |
| 4/29/2026 | $4.24 | $4.52 | $4.21 | $4.51 | 574,300 |
| 4/28/2026 | $4.18 | $4.26 | $4.12 | $4.23 | 295,300 |
| 4/27/2026 | $4.12 | $4.26 | $4.11 | $4.17 | 357,600 |
| 4/24/2026 | $4.15 | $4.18 | $4.07 | $4.12 | 142,119 |
| 4/23/2026 | $4.29 | $4.29 | $4.11 | $4.13 | 210,538 |
| 4/22/2026 | $4.28 | $4.31 | $4.23 | $4.25 | 341,120 |
| 4/21/2026 | $4.27 | $4.29 | $4.16 | $4.23 | 321,002 |
| 4/20/2026 | $4.20 | $4.32 | $4.16 | $4.26 | 793,636 |
| 4/17/2026 | $4.04 | $4.22 | $4.01 | $4.21 | 440,995 |
| 4/16/2026 | $4.00 | $4.16 | $4.00 | $4.07 | 415,700 |
| 4/15/2026 | $4.25 | $4.25 | $3.95 | $4.00 | 496,600 |
| 4/14/2026 | $4.20 | $4.27 | $4.15 | $4.15 | 343,704 |
| 4/13/2026 | $4.12 | $4.29 | $4.10 | $4.20 | 597,424 |
| 4/10/2026 | $4.23 | $4.24 | $4.03 | $4.11 | 352,410 |
| 4/9/2026 | $4.29 | $4.46 | $4.22 | $4.22 | 548,200 |
| 4/8/2026 | $4.27 | $4.29 | $4.18 | $4.28 | 536,100 |
| 4/7/2026 | $4.21 | $4.33 | $4.20 | $4.24 | 755,078 |
| 4/6/2026 | $4.16 | $4.24 | $4.10 | $4.19 | 339,924 |
| 4/2/2026 | $4.00 | $4.33 | $4.00 | $4.18 | 946,700 |
| 4/1/2026 | $3.83 | $4.05 | $3.83 | $4.02 | 845,192 |
| 3/31/2026 | $3.71 | $3.88 | $3.68 | $3.85 | 846,316 |
| 3/30/2026 | $3.97 | $4.03 | $3.79 | $3.94 | 663,724 |
| 3/27/2026 | $3.71 | $4.04 | $3.66 | $3.94 | 598,409 |
| 3/26/2026 | $3.61 | $3.75 | $3.61 | $3.73 | 275,217 |
| 3/25/2026 | $3.72 | $3.74 | $3.56 | $3.65 | 583,300 |
| 3/24/2026 | $3.42 | $3.77 | $3.42 | $3.71 | 1.02M |
| 3/23/2026 | $3.24 | $3.52 | $3.20 | $3.41 | 730,674 |
| 3/20/2026 | $3.36 | $3.36 | $3.12 | $3.16 | 846,550 |
| 3/19/2026 | $3.45 | $3.48 | $3.26 | $3.39 | 710,000 |
| 3/18/2026 | $3.99 | $4.08 | $3.46 | $3.49 | 792,516 |
| 3/17/2026 | $3.97 | $4.31 | $3.90 | $3.98 | 1.12M |
| 3/16/2026 | $4.30 | $4.39 | $4.22 | $4.27 | 391,000 |
| 3/13/2026 | $4.36 | $4.39 | $4.16 | $4.23 | 744,933 |
| 3/12/2026 | $4.40 | $4.44 | $4.27 | $4.32 | 569,200 |
| 3/11/2026 | $4.32 | $4.51 | $4.32 | $4.45 | 399,400 |
| 3/10/2026 | $4.50 | $4.50 | $4.32 | $4.32 | 338,000 |
| 3/9/2026 | $4.50 | $4.54 | $4.35 | $4.48 | 489,100 |
| 3/6/2026 | $4.28 | $4.64 | $4.26 | $4.57 | 906,008 |
| 3/5/2026 | $4.35 | $4.45 | $4.29 | $4.30 | 555,506 |
| 3/4/2026 | $4.24 | $4.43 | $4.16 | $4.39 | 374,634 |
| 3/3/2026 | $4.32 | $4.41 | $4.23 | $4.30 | 441,428 |
| 3/2/2026 | $4.30 | $4.40 | $4.18 | $4.39 | 369,643 |
| 2/27/2026 | $4.39 | $4.46 | $4.30 | $4.32 | 263,900 |
| 2/26/2026 | $4.47 | $4.56 | $4.28 | $4.41 | 374,005 |
| 2/25/2026 | $4.41 | $4.43 | $4.17 | $4.39 | 431,889 |
| 2/24/2026 | $4.56 | $4.62 | $4.20 | $4.41 | 642,604 |
| 2/23/2026 | $4.28 | $4.94 | $4.24 | $4.58 | 1.35M |