FFAIFFAI
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $1.03 | $1.06 | $1.00 | $1.04 | 8.69M |
| 1/30/2026 | $1.01 | $1.06 | $1.01 | $1.04 | 8.13M |
| 1/29/2026 | $1.05 | $1.05 | $1.00 | $1.01 | 10.99M |
| 1/28/2026 | $1.03 | $1.06 | $1.02 | $1.04 | 5.68M |
| 1/27/2026 | $1.07 | $1.07 | $1.01 | $1.02 | 7.17M |
| 1/26/2026 | $1.10 | $1.12 | $1.05 | $1.05 | 10.86M |
| 1/23/2026 | $1.04 | $1.05 | $1.01 | $1.02 | 3.27M |
| 1/22/2026 | $1.03 | $1.06 | $1.01 | $1.03 | 4.64M |
| 1/21/2026 | $1.03 | $1.06 | $1.00 | $1.04 | 5.89M |
| 1/20/2026 | $1.04 | $1.06 | $1.01 | $1.01 | 7.95M |
| 1/16/2026 | $1.08 | $1.09 | $1.04 | $1.06 | 9.57M |
| 1/15/2026 | $1.07 | $1.08 | $1.05 | $1.07 | 5.34M |
| 1/14/2026 | $1.10 | $1.10 | $1.05 | $1.08 | 4.14M |
| 1/13/2026 | $1.10 | $1.13 | $1.08 | $1.09 | 3.73M |
| 1/12/2026 | $1.11 | $1.14 | $1.09 | $1.10 | 4.51M |
| 1/9/2026 | $1.12 | $1.13 | $1.08 | $1.09 | 5.50M |
| 1/8/2026 | $1.16 | $1.18 | $1.11 | $1.11 | 8.22M |
| 1/7/2026 | $1.30 | $1.33 | $1.23 | $1.23 | 5.93M |
| 1/6/2026 | $1.22 | $1.29 | $1.19 | $1.26 | 8.91M |
| 1/5/2026 | $1.12 | $1.27 | $1.11 | $1.19 | 15.80M |
| 1/2/2026 | $1.04 | $1.10 | $1.03 | $1.07 | 5.56M |
| 12/31/2025 | $1.04 | $1.05 | $1.01 | $1.02 | 6.69M |
| 12/30/2025 | $1.09 | $1.10 | $1.02 | $1.03 | 7.64M |
| 12/29/2025 | $1.11 | $1.14 | $1.08 | $1.08 | 4.32M |
| 12/26/2025 | $1.17 | $1.19 | $1.12 | $1.12 | 3.14M |
| 12/24/2025 | $1.19 | $1.21 | $1.15 | $1.19 | 2.51M |
| 12/23/2025 | $1.24 | $1.29 | $1.17 | $1.19 | 5.94M |
| 12/22/2025 | $1.15 | $1.31 | $1.15 | $1.23 | 12.47M |
| 12/19/2025 | $1.11 | $1.15 | $1.09 | $1.12 | 11.33M |
| 12/18/2025 | $1.05 | $1.15 | $1.05 | $1.09 | 5.77M |
| 12/17/2025 | $1.09 | $1.12 | $1.02 | $1.03 | 4.90M |
| 12/16/2025 | $1.05 | $1.12 | $1.05 | $1.08 | 3.14M |
| 12/15/2025 | $1.09 | $1.09 | $1.02 | $1.06 | 3.98M |
| 12/12/2025 | $1.12 | $1.13 | $1.06 | $1.07 | 4.65M |
| 12/11/2025 | $1.14 | $1.15 | $1.10 | $1.11 | 3.68M |
| 12/10/2025 | $1.16 | $1.18 | $1.12 | $1.16 | 4.38M |
| 12/9/2025 | $1.15 | $1.17 | $1.09 | $1.17 | 5.54M |
| 12/8/2025 | $1.16 | $1.21 | $1.14 | $1.15 | 5.01M |
| 12/5/2025 | $1.19 | $1.19 | $1.12 | $1.13 | 4.56M |
| 12/4/2025 | $1.12 | $1.20 | $1.10 | $1.20 | 6.63M |
| 12/3/2025 | $1.07 | $1.11 | $1.06 | $1.11 | 3.21M |
| 12/2/2025 | $1.06 | $1.11 | $1.05 | $1.07 | 3.78M |
| 12/1/2025 | $1.12 | $1.13 | $1.05 | $1.05 | 4.70M |
| 11/28/2025 | $1.18 | $1.22 | $1.13 | $1.15 | 4.76M |
| 11/26/2025 | $1.15 | $1.20 | $1.13 | $1.18 | 4.59M |
| 11/25/2025 | $1.16 | $1.17 | $1.12 | $1.15 | 3.77M |
| 11/24/2025 | $1.13 | $1.19 | $1.12 | $1.18 | 5.47M |
| 11/21/2025 | $1.03 | $1.14 | $1.01 | $1.12 | 6.89M |
| 11/20/2025 | $1.05 | $1.11 | $1.03 | $1.04 | 6.77M |
| 11/19/2025 | $1.15 | $1.15 | $1.02 | $1.02 | 5.78M |
| 11/18/2025 | $1.07 | $1.15 | $1.00 | $1.11 | 6.88M |
| 11/17/2025 | $1.02 | $1.12 | $0.94 | $1.02 | 11.93M |
| 11/14/2025 | $1.00 | $1.09 | $1.00 | $1.01 | 7.32M |
| 11/13/2025 | $1.13 | $1.22 | $1.03 | $1.06 | 11.70M |
| 11/12/2025 | $1.12 | $1.15 | $1.08 | $1.11 | 4.73M |
| 11/11/2025 | $1.16 | $1.17 | $1.11 | $1.12 | 4.84M |
| 11/10/2025 | $1.21 | $1.23 | $1.11 | $1.16 | 6.31M |
| 11/7/2025 | $1.14 | $1.21 | $1.09 | $1.19 | 8.46M |
| 11/6/2025 | $1.26 | $1.26 | $1.16 | $1.16 | 8.20M |
| 11/5/2025 | $1.24 | $1.29 | $1.23 | $1.27 | 5.03M |
| 11/4/2025 | $1.28 | $1.31 | $1.22 | $1.24 | 7.24M |