FFAI(FFAI)
FFAI
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/12/2026 | $4.30 | $4.32 | $3.76 | $3.82 | 680,495 |
| 8/11/2026 | $4.30 | $4.55 | $4.06 | $4.15 | 527,600 |
| 8/10/2026 | $4.10 | $4.49 | $4.09 | $4.37 | 560,327 |
| 8/7/2026 | $4.40 | $4.71 | $4.02 | $4.10 | 782,500 |
| 8/6/2026 | $4.69 | $4.73 | $4.33 | $4.38 | 593,412 |
| 8/5/2026 | $5.02 | $5.09 | $4.83 | $4.85 | 693,000 |
| 8/4/2026 | $5.01 | $5.28 | $4.78 | $5.08 | 961,200 |
| 8/3/2026 | $6.08 | $6.18 | $4.77 | $4.93 | 2.79M |
| 7/31/2026 | $5.16 | $9.30 | $4.92 | $5.93 | 9.77M |
| 7/30/2026 | $5.10 | $6.43 | $4.66 | $5.35 | 3.04M |
| 7/29/2026 | $4.51 | $4.98 | $3.90 | $4.62 | 792,399 |
| 7/28/2026 | $5.01 | $5.10 | $3.68 | $4.63 | 1.40M |
| 7/27/2026 | $6.52 | $6.67 | $4.84 | $5.12 | 1.02M |
| 7/24/2026 | $10.25 | $10.25 | $6.40 | $6.49 | 1.11M |
| 7/23/2026 | $11.55 | $14.22 | $10.72 | $10.75 | 368,707 |
| 7/22/2026 | $11.80 | $13.17 | $9.87 | $11.89 | 510,886 |
| 7/21/2026 | $16.39 | $17.85 | $15.75 | $16.74 | 405,454 |
| 7/20/2026 | $21.12 | $21.30 | $16.35 | $16.44 | 1.05M |
| 7/17/2026 | $20.89 | $22.03 | $19.20 | $20.07 | 579,234 |
| 7/16/2026 | $19.89 | $20.29 | $17.25 | $18.54 | 270,061 |
| 7/15/2026 | $24.01 | $24.75 | $19.80 | $20.34 | 258,566 |
| 7/14/2026 | $24.48 | $24.48 | $22.27 | $23.74 | 205,645 |
| 7/13/2026 | $28.90 | $28.93 | $24.79 | $25.44 | 243,692 |
| 7/10/2026 | $31.80 | $32.17 | $28.50 | $28.56 | 241,954 |
| 7/9/2026 | $32.13 | $32.33 | $30.52 | $32.06 | 74,633 |
| 7/8/2026 | $33.78 | $33.87 | $30.90 | $32.15 | 110,294 |
| 7/7/2026 | $36.30 | $36.30 | $33.09 | $34.50 | 103,867 |
| 7/6/2026 | $36.24 | $37.50 | $34.50 | $36.72 | 71,010 |
| 7/2/2026 | $37.50 | $40.05 | $35.11 | $36.24 | 87,925 |
| 7/1/2026 | $35.50 | $37.50 | $34.89 | $37.15 | 65,256 |
| 6/30/2026 | $38.61 | $39.01 | $34.50 | $34.58 | 88,631 |
| 6/29/2026 | $36.45 | $39.75 | $34.77 | $38.88 | 91,475 |
| 6/26/2026 | $35.28 | $36.65 | $33.75 | $36.00 | 223,488 |
| 6/25/2026 | $38.92 | $39.45 | $33.90 | $35.59 | 118,647 |
| 6/24/2026 | $40.50 | $41.25 | $37.86 | $38.08 | 85,311 |
| 6/23/2026 | $42.00 | $42.00 | $39.81 | $39.99 | 87,089 |
| 6/22/2026 | $45.66 | $45.66 | $42.00 | $42.42 | 97,942 |
| 6/18/2026 | $45.31 | $46.44 | $42.43 | $43.60 | 167,534 |
| 6/17/2026 | $49.82 | $51.57 | $43.24 | $44.02 | 175,736 |
| 6/16/2026 | $49.50 | $51.54 | $48.00 | $48.45 | 83,040 |
| 6/15/2026 | $47.61 | $56.35 | $46.22 | $47.86 | 183,515 |
| 6/12/2026 | $47.97 | $50.76 | $44.70 | $45.00 | 88,493 |
| 6/11/2026 | $45.76 | $48.83 | $45.33 | $47.86 | 54,441 |
| 6/10/2026 | $46.40 | $50.68 | $45.03 | $45.03 | 49,259 |
| 6/9/2026 | $49.50 | $53.25 | $46.50 | $46.50 | 90,464 |
| 6/8/2026 | $48.79 | $50.25 | $46.80 | $48.30 | 49,577 |
| 6/5/2026 | $50.20 | $50.34 | $44.25 | $45.36 | 104,803 |
| 6/4/2026 | $50.65 | $52.47 | $49.42 | $49.98 | 77,582 |
| 6/3/2026 | $55.53 | $55.85 | $50.13 | $51.30 | 82,923 |
| 6/2/2026 | $58.20 | $62.31 | $56.26 | $57.00 | 96,339 |
| 6/1/2026 | $59.97 | $67.92 | $57.60 | $60.34 | 326,527 |
| 5/29/2026 | $47.25 | $58.50 | $46.97 | $54.49 | 220,023 |
| 5/28/2026 | $45.81 | $47.83 | $45.01 | $47.17 | 38,111 |
| 5/27/2026 | $45.31 | $46.88 | $43.20 | $46.38 | 57,001 |
| 5/26/2026 | $48.03 | $48.03 | $45.00 | $45.31 | 85,623 |
| 5/22/2026 | $52.00 | $53.25 | $47.46 | $47.56 | 75,156 |
| 5/21/2026 | $49.66 | $54.00 | $48.67 | $52.74 | 65,924 |
| 5/20/2026 | $48.30 | $50.72 | $45.01 | $49.81 | 63,682 |
| 5/19/2026 | $51.54 | $51.69 | $47.53 | $47.63 | 90,944 |
| 5/18/2026 | $58.50 | $58.50 | $51.30 | $52.15 | 87,667 |
| 5/15/2026 | $58.22 | $58.98 | $54.00 | $54.01 | 58,713 |