FF EAI Robotics Ecosystem Inc. FFR
0.76 USD -0.02 (-2.80%)
Regular-session close
0.76 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
0.7037 Day range 0.8149
0.65 52-week range 3.21
- YTD
- -67.53%
- 1 year
- -69.96%
FFR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.77 | 0.81 | 0.70 | 0.76 | -0.02 | -2.83% | 152,528 |
| Nov 12, 2026 | 0.84 | 0.84 | 0.77 | 0.78 | -0.06 | -6.90% | 184,200 |
| Nov 11, 2026 | 0.89 | 0.91 | 0.83 | 0.84 | -0.05 | -5.72% | 195,300 |
| Nov 10, 2026 | 0.98 | 0.98 | 0.88 | 0.89 | -0.02 | -1.87% | 79,800 |
| Nov 9, 2026 | 0.98 | 0.98 | 0.85 | 0.91 | +0.02 | +1.91% | 130,400 |
| Nov 6, 2026 | 0.79 | 0.90 | 0.79 | 0.89 | +0.11 | +13.94% | 173,000 |
| Nov 5, 2026 | 0.95 | 0.95 | 0.77 | 0.78 | -0.16 | -16.81% | 338,300 |
| Nov 4, 2026 | 0.95 | 0.99 | 0.94 | 0.94 | -0.01 | -0.63% | 122,600 |
| Nov 3, 2026 | 1.02 | 1.05 | 0.91 | 0.95 | -0.07 | -7.25% | 266,000 |
| Nov 2, 2026 | 1.04 | 1.07 | 1.02 | 1.02 | +0.01 | +0.99% | 105,900 |
| Oct 30, 2026 | 1.05 | 1.08 | 1.01 | 1.01 | -0.04 | -3.81% | 177,000 |
| Oct 29, 2026 | 1.13 | 1.18 | 1.03 | 1.05 | -0.09 | -7.89% | 231,700 |
| Oct 28, 2026 | 1.10 | 1.18 | 1.06 | 1.14 | +0.03 | +2.70% | 262,500 |
| Oct 27, 2026 | 1.09 | 1.19 | 1.08 | 1.11 | +0.04 | +3.74% | 325,900 |
| Oct 26, 2026 | 1.15 | 1.15 | 1.05 | 1.07 | -0.06 | -5.31% | 337,000 |
| Oct 23, 2026 | 0.99 | 1.24 | 0.99 | 1.13 | +0.13 | +13.00% | 471,400 |
| Oct 22, 2026 | 1.06 | 1.11 | 0.97 | 1.00 | -0.08 | -7.41% | 276,600 |
| Oct 21, 2026 | 1.13 | 1.24 | 1.08 | 1.08 | 0.00 | 0.00% | 435,000 |
| Oct 20, 2026 | 1.06 | 1.08 | 1.00 | 1.08 | +0.01 | +0.93% | 197,200 |
| Oct 19, 2026 | 1.14 | 1.15 | 1.06 | 1.07 | -0.09 | -7.76% | 255,600 |
| Oct 16, 2026 | 1.24 | 1.25 | 1.11 | 1.16 | +0.10 | +9.43% | 818,200 |
| Oct 15, 2026 | 1.29 | 1.29 | 1.05 | 1.06 | -0.24 | -18.46% | 658,700 |
| Oct 14, 2026 | 1.31 | 1.39 | 1.16 | 1.30 | -0.15 | -10.34% | 3,629,300 |
| Oct 13, 2026 | 1.51 | 1.55 | 1.45 | 1.45 | -0.05 | -3.33% | 343,100 |
| Oct 12, 2026 | 1.70 | 1.76 | 1.47 | 1.50 | -0.30 | -16.67% | 474,300 |
| Oct 9, 2026 | 1.77 | 2.03 | 1.76 | 1.80 | +0.03 | +1.69% | 1,028,300 |
| Oct 8, 2026 | 1.79 | 1.85 | 1.56 | 1.77 | -0.02 | -1.12% | 932,400 |
| Oct 7, 2026 | 1.36 | 2.05 | 1.32 | 1.79 | +0.41 | +29.71% | 8,823,100 |
| Oct 6, 2026 | 1.12 | 1.53 | 1.09 | 1.38 | +0.25 | +22.12% | 2,296,700 |
| Oct 5, 2026 | 1.20 | 1.20 | 1.05 | 1.13 | -0.10 | -8.13% | 554,500 |
| Oct 2, 2026 | 1.22 | 1.29 | 1.18 | 1.23 | +0.01 | +0.82% | 655,800 |
| Oct 1, 2026 | 1.29 | 1.34 | 1.15 | 1.22 | -0.09 | -6.87% | 1,370,900 |
| Sep 30, 2026 | 1.31 | 1.62 | 1.22 | 1.31 | +0.30 | +29.70% | 28,144,800 |
| Sep 29, 2026 | 1.74 | 1.79 | 0.97 | 1.01 | -0.65 | -39.16% | 5,246,600 |
| Sep 28, 2026 | 1.72 | 1.72 | 1.56 | 1.66 | -0.07 | -4.05% | 1,012,800 |
| Sep 25, 2026 | 1.50 | 1.78 | 1.47 | 1.73 | +0.31 | +21.83% | 817,100 |
| Sep 24, 2026 | 1.69 | 1.73 | 1.40 | 1.42 | -0.24 | -14.46% | 530,300 |
| Sep 23, 2026 | 1.42 | 1.70 | 1.42 | 1.66 | +0.25 | +17.73% | 991,000 |
| Sep 22, 2026 | 1.13 | 1.43 | 1.12 | 1.41 | +0.30 | +27.03% | 1,063,200 |
| Sep 21, 2026 | 1.15 | 1.15 | 1.10 | 1.11 | +0.02 | +1.83% | 310,100 |
| Sep 18, 2026 | 1.06 | 1.20 | 0.98 | 1.09 | +0.05 | +4.81% | 548,200 |
| Sep 17, 2026 | 0.93 | 1.09 | 0.93 | 1.04 | +0.08 | +8.33% | 207,800 |
| Sep 16, 2026 | 0.97 | 1.00 | 0.88 | 0.96 | -0.06 | -5.88% | 354,300 |
| Sep 15, 2026 | 1.13 | 1.20 | 1.00 | 1.02 | -0.17 | -14.29% | 659,600 |
| Sep 14, 2026 | 0.85 | 1.20 | 0.85 | 1.19 | +0.29 | +32.66% | 3,226,700 |
| Sep 11, 2026 | 0.76 | 0.92 | 0.75 | 0.90 | +0.16 | +21.22% | 624,100 |
| Sep 10, 2026 | 0.70 | 0.78 | 0.69 | 0.74 | +0.03 | +4.82% | 200,600 |
| Sep 9, 2026 | 0.70 | 0.76 | 0.66 | 0.71 | +0.02 | +2.32% | 176,600 |
| Sep 8, 2026 | 0.71 | 0.73 | 0.66 | 0.69 | -0.02 | -2.68% | 106,100 |
| Sep 4, 2026 | 0.70 | 0.74 | 0.69 | 0.71 | +0.01 | +1.87% | 101,400 |
| Sep 3, 2026 | 0.75 | 0.75 | 0.69 | 0.70 | -0.08 | -9.73% | 163,300 |
| Sep 2, 2026 | 0.77 | 0.81 | 0.76 | 0.77 | -0.01 | -1.15% | 84,600 |
| Sep 1, 2026 | 0.81 | 0.81 | 0.73 | 0.78 | -0.03 | -4.18% | 187,700 |
| Aug 31, 2026 | 0.77 | 0.92 | 0.76 | 0.81 | +0.03 | +3.96% | 613,600 |
| Aug 28, 2026 | 0.83 | 0.85 | 0.76 | 0.78 | -0.06 | -7.12% | 189,100 |
| Aug 27, 2026 | 0.93 | 0.94 | 0.80 | 0.84 | -0.08 | -8.37% | 323,800 |
| Aug 26, 2026 | 0.92 | 0.92 | 0.84 | 0.92 | -0.01 | -1.29% | 200,500 |
| Aug 25, 2026 | 0.91 | 0.94 | 0.81 | 0.93 | -0.01 | -0.53% | 460,600 |
| Aug 24, 2026 | 1.04 | 1.05 | 0.83 | 0.94 | -0.18 | -16.34% | 1,214,100 |
| Aug 21, 2026 | 1.24 | 1.30 | 1.11 | 1.12 | -0.05 | -4.27% | 490,700 |
| Aug 20, 2026 | 1.46 | 1.55 | 1.17 | 1.17 | -0.38 | -24.52% | 1,278,300 |
| Aug 19, 2026 | 1.12 | 1.62 | 1.08 | 1.55 | +0.23 | +17.42% | 5,936,800 |
| Aug 18, 2026 | 0.86 | 3.14 | 0.85 | 1.32 | +0.61 | +85.92% | 65,001,800 |
| Aug 17, 2026 | 0.70 | 0.75 | 0.67 | 0.71 | +0.03 | +4.87% | 112,700 |
| Aug 14, 2026 | 0.71 | 0.73 | 0.68 | 0.68 | -0.01 | -2.03% | 14,000 |
65 days, newest first. Daily bars as drawn on the FFR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.