FF(FF)
FF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/12/2026 | $6.39 | $6.39 | $5.74 | $5.85 | 876,091 |
| 8/11/2026 | $6.59 | $6.99 | $6.11 | $6.37 | 3.72M |
| 8/10/2026 | $5.10 | $5.35 | $5.10 | $5.16 | 1.48M |
| 8/7/2026 | $5.27 | $5.32 | $5.03 | $5.09 | 388,609 |
| 8/6/2026 | $4.97 | $5.40 | $4.89 | $5.21 | 620,700 |
| 8/5/2026 | $4.99 | $4.99 | $4.87 | $4.95 | 165,700 |
| 8/4/2026 | $4.88 | $5.01 | $4.86 | $4.92 | 286,308 |
| 8/3/2026 | $4.92 | $4.95 | $4.82 | $4.90 | 148,900 |
| 7/31/2026 | $5.01 | $5.05 | $4.78 | $4.95 | 221,500 |
| 7/30/2026 | $4.72 | $4.99 | $4.72 | $4.97 | 404,512 |
| 7/29/2026 | $4.73 | $4.87 | $4.62 | $4.67 | 251,000 |
| 7/28/2026 | $4.67 | $4.75 | $4.60 | $4.61 | 169,530 |
| 7/27/2026 | $4.63 | $4.72 | $4.57 | $4.62 | 193,352 |
| 7/24/2026 | $4.72 | $4.80 | $4.61 | $4.65 | 230,700 |
| 7/23/2026 | $4.87 | $4.90 | $4.70 | $4.72 | 278,800 |
| 7/22/2026 | $5.00 | $5.10 | $4.80 | $4.88 | 413,000 |
| 7/21/2026 | $4.97 | $5.24 | $4.92 | $4.99 | 591,800 |
| 7/20/2026 | $4.75 | $4.96 | $4.73 | $4.76 | 276,087 |
| 7/17/2026 | $4.62 | $4.82 | $4.57 | $4.80 | 373,300 |
| 7/16/2026 | $4.65 | $4.76 | $4.61 | $4.62 | 259,600 |
| 7/15/2026 | $4.74 | $4.77 | $4.61 | $4.64 | 221,227 |
| 7/14/2026 | $4.73 | $4.82 | $4.60 | $4.72 | 184,700 |
| 7/13/2026 | $4.67 | $4.86 | $4.55 | $4.70 | 539,500 |
| 7/10/2026 | $4.60 | $4.73 | $4.59 | $4.64 | 343,115 |
| 7/9/2026 | $4.69 | $4.79 | $4.61 | $4.62 | 183,669 |
| 7/8/2026 | $4.59 | $4.78 | $4.56 | $4.68 | 349,700 |
| 7/7/2026 | $4.64 | $4.65 | $4.54 | $4.56 | 188,000 |
| 7/6/2026 | $4.69 | $4.75 | $4.54 | $4.55 | 221,218 |
| 7/2/2026 | $4.68 | $4.70 | $4.52 | $4.69 | 257,628 |
| 7/1/2026 | $4.49 | $4.69 | $4.48 | $4.64 | 283,203 |
| 6/30/2026 | $4.64 | $4.64 | $4.45 | $4.52 | 446,628 |
| 6/29/2026 | $4.19 | $4.66 | $4.19 | $4.63 | 490,647 |
| 6/26/2026 | $4.12 | $4.25 | $4.12 | $4.24 | 650,317 |
| 6/25/2026 | $4.20 | $4.20 | $4.09 | $4.11 | 181,333 |
| 6/24/2026 | $4.05 | $4.18 | $3.99 | $4.16 | 224,100 |
| 6/23/2026 | $4.05 | $4.11 | $4.03 | $4.07 | 264,403 |
| 6/22/2026 | $4.23 | $4.23 | $4.04 | $4.06 | 190,983 |
| 6/18/2026 | $4.23 | $4.27 | $4.20 | $4.24 | 187,000 |
| 6/17/2026 | $4.33 | $4.35 | $4.21 | $4.23 | 186,100 |
| 6/16/2026 | $4.40 | $4.48 | $4.24 | $4.34 | 322,500 |
| 6/15/2026 | $4.56 | $4.58 | $4.37 | $4.37 | 283,200 |
| 6/12/2026 | $4.57 | $4.67 | $4.53 | $4.60 | 119,144 |
| 6/11/2026 | $4.62 | $4.75 | $4.54 | $4.56 | 424,600 |
| 6/10/2026 | $4.54 | $4.63 | $4.49 | $4.57 | 416,722 |
| 6/9/2026 | $4.50 | $4.53 | $4.41 | $4.51 | 351,400 |
| 6/8/2026 | $4.37 | $4.54 | $4.36 | $4.45 | 271,524 |
| 6/5/2026 | $4.53 | $4.60 | $4.35 | $4.35 | 342,631 |
| 6/4/2026 | $4.26 | $4.41 | $4.22 | $4.37 | 315,936 |
| 6/3/2026 | $4.31 | $4.45 | $4.22 | $4.27 | 207,100 |
| 6/2/2026 | $4.19 | $4.36 | $4.19 | $4.30 | 215,379 |
| 6/1/2026 | $4.08 | $4.22 | $4.06 | $4.18 | 220,545 |
| 5/29/2026 | $4.19 | $4.19 | $4.09 | $4.14 | 210,300 |
| 5/28/2026 | $4.12 | $4.19 | $4.06 | $4.17 | 183,058 |
| 5/27/2026 | $4.00 | $4.13 | $4.00 | $4.07 | 211,946 |
| 5/26/2026 | $4.08 | $4.18 | $4.02 | $4.03 | 250,424 |
| 5/22/2026 | $4.13 | $4.18 | $4.04 | $4.12 | 215,769 |
| 5/21/2026 | $3.99 | $4.11 | $3.96 | $4.08 | 241,317 |
| 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 |