FFAI(FFAI)
FFAI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $0.24 | $0.24 | $0.23 | $0.24 | 33.52M |
| 6/25/2026 | $0.26 | $0.26 | $0.23 | $0.24 | 17.80M |
| 6/24/2026 | $0.27 | $0.28 | $0.25 | $0.25 | 12.80M |
| 6/23/2026 | $0.28 | $0.28 | $0.27 | $0.27 | 13.06M |
| 6/22/2026 | $0.30 | $0.30 | $0.28 | $0.28 | 14.69M |
| 6/18/2026 | $0.30 | $0.31 | $0.28 | $0.29 | 25.13M |
| 6/17/2026 | $0.33 | $0.34 | $0.29 | $0.29 | 26.36M |
| 6/16/2026 | $0.33 | $0.34 | $0.32 | $0.32 | 12.46M |
| 6/15/2026 | $0.32 | $0.38 | $0.31 | $0.32 | 27.53M |
| 6/12/2026 | $0.32 | $0.34 | $0.30 | $0.30 | 13.27M |
| 6/11/2026 | $0.31 | $0.33 | $0.30 | $0.32 | 8.17M |
| 6/10/2026 | $0.31 | $0.34 | $0.30 | $0.30 | 7.39M |
| 6/9/2026 | $0.33 | $0.35 | $0.31 | $0.31 | 13.57M |
| 6/8/2026 | $0.33 | $0.34 | $0.31 | $0.32 | 7.44M |
| 6/5/2026 | $0.33 | $0.34 | $0.29 | $0.30 | 15.72M |
| 6/4/2026 | $0.34 | $0.35 | $0.33 | $0.33 | 11.64M |
| 6/3/2026 | $0.37 | $0.37 | $0.33 | $0.34 | 12.44M |
| 6/2/2026 | $0.39 | $0.42 | $0.38 | $0.38 | 14.45M |
| 6/1/2026 | $0.40 | $0.45 | $0.38 | $0.40 | 48.98M |
| 5/29/2026 | $0.32 | $0.39 | $0.31 | $0.36 | 34.01M |
| 5/28/2026 | $0.31 | $0.32 | $0.30 | $0.31 | 5.72M |
| 5/27/2026 | $0.30 | $0.31 | $0.29 | $0.31 | 8.55M |
| 5/26/2026 | $0.32 | $0.32 | $0.30 | $0.30 | 12.84M |
| 5/22/2026 | $0.35 | $0.35 | $0.32 | $0.32 | 11.27M |
| 5/21/2026 | $0.33 | $0.36 | $0.32 | $0.35 | 9.89M |
| 5/20/2026 | $0.32 | $0.34 | $0.30 | $0.33 | 9.55M |
| 5/19/2026 | $0.34 | $0.34 | $0.32 | $0.32 | 13.64M |
| 5/18/2026 | $0.39 | $0.39 | $0.34 | $0.35 | 13.15M |
| 5/15/2026 | $0.39 | $0.39 | $0.36 | $0.36 | 9.20M |
| 5/14/2026 | $0.41 | $0.42 | $0.37 | $0.39 | 14.80M |
| 5/13/2026 | $0.41 | $0.43 | $0.38 | $0.41 | 11.80M |
| 5/12/2026 | $0.40 | $0.43 | $0.38 | $0.41 | 13.77M |
| 5/11/2026 | $0.43 | $0.44 | $0.39 | $0.40 | 15.15M |
| 5/8/2026 | $0.39 | $0.42 | $0.37 | $0.40 | 14.92M |
| 5/7/2026 | $0.38 | $0.39 | $0.36 | $0.37 | 9.04M |
| 5/6/2026 | $0.34 | $0.40 | $0.34 | $0.40 | 16.04M |
| 5/5/2026 | $0.40 | $0.40 | $0.32 | $0.33 | 22.17M |
| 5/4/2026 | $0.42 | $0.44 | $0.39 | $0.40 | 11.39M |
| 5/1/2026 | $0.43 | $0.47 | $0.40 | $0.41 | 20.40M |
| 4/30/2026 | $0.39 | $0.45 | $0.38 | $0.44 | 24.00M |
| 4/29/2026 | $0.39 | $0.39 | $0.36 | $0.38 | 7.68M |
| 4/28/2026 | $0.35 | $0.39 | $0.34 | $0.39 | 10.43M |
| 4/27/2026 | $0.37 | $0.39 | $0.34 | $0.36 | 19.51M |
| 4/24/2026 | $0.40 | $0.42 | $0.36 | $0.37 | 17.33M |
| 4/23/2026 | $0.41 | $0.41 | $0.35 | $0.39 | 37.77M |
| 4/22/2026 | $0.50 | $0.59 | $0.40 | $0.42 | 187.27M |
| 4/21/2026 | $0.29 | $0.59 | $0.29 | $0.53 | 590.43M |
| 4/20/2026 | $0.30 | $0.31 | $0.28 | $0.29 | 15.83M |
| 4/17/2026 | $0.31 | $0.32 | $0.28 | $0.30 | 30.99M |
| 4/16/2026 | $0.31 | $0.34 | $0.30 | $0.30 | 21.98M |
| 4/15/2026 | $0.31 | $0.32 | $0.28 | $0.30 | 25.83M |
| 4/14/2026 | $0.33 | $0.35 | $0.31 | $0.31 | 20.92M |
| 4/13/2026 | $0.37 | $0.38 | $0.30 | $0.34 | 106.59M |
| 4/10/2026 | $0.25 | $0.35 | $0.24 | $0.32 | 70.65M |
| 4/9/2026 | $0.21 | $0.26 | $0.21 | $0.26 | 24.32M |
| 4/8/2026 | $0.24 | $0.24 | $0.21 | $0.22 | 17.20M |
| 4/7/2026 | $0.22 | $0.23 | $0.21 | $0.22 | 19.27M |
| 4/6/2026 | $0.24 | $0.25 | $0.22 | $0.22 | 15.85M |
| 4/2/2026 | $0.24 | $0.25 | $0.23 | $0.24 | 15.79M |
| 4/1/2026 | $0.28 | $0.28 | $0.24 | $0.25 | 20.84M |
| 3/31/2026 | $0.26 | $0.29 | $0.25 | $0.27 | 27.46M |
| 3/30/2026 | $0.24 | $0.26 | $0.23 | $0.25 | 20.26M |