NASDAQ : FFR
FF EAI Robotics Ecosystem Inc. — Price history
Financials · Asset Management · United States
Last price 1.01 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 20.44M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
FF EAI Robotics Ecosystem Inc. (FFR) closed at 1.01 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.05 | 1.08 | 1.01 | 1.01 | 178,619 | -3.81% |
| 2026-10-29 | 1.13 | 1.18 | 1.03 | 1.05 | 232,141 | -7.89% |
| 2026-10-28 | 1.1 | 1.18 | 1.06 | 1.14 | 262,733 | +2.70% |
| 2026-10-27 | 1.09 | 1.19 | 1.08 | 1.11 | 333,884 | +3.74% |
| 2026-10-26 | 1.15 | 1.15 | 1.05 | 1.07 | 337,577 | -5.31% |
| 2026-10-23 | 0.9879 | 1.24 | 0.9877 | 1.13 | 472,899 | +13.00% |
| 2026-10-22 | 1.06 | 1.11 | 0.9716 | 1 | 280,637 | -7.41% |
| 2026-10-21 | 1.13 | 1.24 | 1.08 | 1.08 | 435,819 | +0.00% |
| 2026-10-20 | 1.06 | 1.08 | 1 | 1.08 | 197,513 | +0.93% |
| 2026-10-19 | 1.14 | 1.15 | 1.06 | 1.07 | 258,419 | -7.76% |
| 2026-10-16 | 1.235 | 1.25 | 1.11 | 1.16 | 823,405 | +9.43% |
| 2026-10-15 | 1.29 | 1.29 | 1.05 | 1.06 | 665,254 | -18.46% |
| 2026-10-14 | 1.31 | 1.39 | 1.165 | 1.3 | 3,629,342 | -10.34% |
| 2026-10-13 | 1.51 | 1.552 | 1.45 | 1.45 | 343,495 | -3.33% |
| 2026-10-12 | 1.7 | 1.76 | 1.47 | 1.5 | 475,604 | -16.67% |
| 2026-10-09 | 1.77 | 2.03 | 1.76 | 1.8 | 1,029,562 | +1.69% |
| 2026-10-08 | 1.79 | 1.847 | 1.56 | 1.77 | 932,364 | -1.12% |
| 2026-10-07 | 1.36 | 2.05 | 1.32 | 1.79 | 8,823,061 | +29.71% |
| 2026-10-06 | 1.12 | 1.53 | 1.091 | 1.38 | 2,296,744 | +22.12% |
| 2026-10-05 | 1.2 | 1.2 | 1.05 | 1.13 | 558,505 | -8.13% |
| 2026-10-02 | 1.22 | 1.29 | 1.18 | 1.23 | 655,771 | +0.82% |
| 2026-10-01 | 1.29 | 1.34 | 1.15 | 1.22 | 1,370,940 | -6.87% |
| 2026-09-30 | 1.31 | 1.62 | 1.22 | 1.31 | 28,144,825 | +29.70% |
| 2026-09-29 | 1.74 | 1.79 | 0.971 | 1.01 | 5,246,617 | -39.16% |
| 2026-09-28 | 1.72 | 1.721 | 1.56 | 1.66 | 1,012,779 | -4.05% |
| 2026-09-25 | 1.5 | 1.78 | 1.47 | 1.73 | 818,962 | +21.83% |
| 2026-09-24 | 1.69 | 1.73 | 1.4 | 1.42 | 534,172 | -14.46% |
| 2026-09-23 | 1.42 | 1.7 | 1.42 | 1.66 | 990,956 | +17.73% |
| 2026-09-22 | 1.13 | 1.43 | 1.121 | 1.41 | 1,066,196 | +27.03% |
| 2026-09-21 | 1.15 | 1.155 | 1.1 | 1.11 | 310,863 | +1.83% |
| 2026-09-18 | 1.06 | 1.195 | 0.98 | 1.09 | 549,167 | +4.81% |
| 2026-09-17 | 0.9326 | 1.09 | 0.9326 | 1.04 | 211,279 | +8.31% |
| 2026-09-16 | 0.974 | 1 | 0.88 | 0.9602 | 358,903 | -6.32% |
| 2026-09-15 | 1.13 | 1.2 | 1 | 1.025 | 668,089 | -13.87% |
| 2026-09-14 | 0.851 | 1.2 | 0.85 | 1.19 | 3,226,687 | +32.72% |
| 2026-09-11 | 0.76 | 0.922 | 0.75 | 0.8966 | 624,141 | +21.13% |
| 2026-09-10 | 0.6977 | 0.775 | 0.6901 | 0.7402 | 201,509 | +4.87% |
| 2026-09-09 | 0.7 | 0.7568 | 0.6551 | 0.7058 | 176,640 | +2.23% |
| 2026-09-08 | 0.71 | 0.729 | 0.655 | 0.6904 | 106,192 | -2.68% |
| 2026-09-04 | 0.696 | 0.7377 | 0.689 | 0.7094 | 109,441 | +1.91% |
| 2026-09-03 | 0.75 | 0.7519 | 0.691 | 0.6961 | 163,324 | -9.71% |
| 2026-09-02 | 0.7716 | 0.806 | 0.7551 | 0.771 | 89,861 | -1.15% |
| 2026-09-01 | 0.81 | 0.81 | 0.7312 | 0.78 | 188,749 | -4.12% |
| 2026-08-31 | 0.77 | 0.9199 | 0.7557 | 0.8135 | 616,500 | +3.92% |
| 2026-08-28 | 0.827 | 0.849 | 0.7559 | 0.7828 | 190,860 | -7.15% |
| 2026-08-27 | 0.93 | 0.94 | 0.8017 | 0.8431 | 327,335 | -8.35% |
| 2026-08-26 | 0.9177 | 0.92 | 0.8368 | 0.9199 | 201,454 | -1.27% |
| 2026-08-25 | 0.91 | 0.9366 | 0.8133 | 0.9317 | 465,512 | -0.52% |
| 2026-08-24 | 1.04 | 1.055 | 0.83 | 0.9366 | 1,214,096 | -16.38% |
| 2026-08-21 | 1.24 | 1.3 | 1.11 | 1.12 | 492,514 | -4.68% |
| 2026-08-20 | 1.46 | 1.55 | 1.17 | 1.175 | 1,278,347 | -24.19% |
| 2026-08-19 | 1.12 | 1.62 | 1.08 | 1.55 | 5,936,814 | +17.42% |
| 2026-08-18 | 0.8585 | 3.14 | 0.85 | 1.32 | 65,001,774 | +85.86% |
| 2026-08-17 | 0.701 | 0.75 | 0.6701 | 0.7102 | 112,684 | +4.89% |
| 2026-08-14 | 0.7049 | 0.7299 | 0.6757 | 0.6771 | 14,087 | -2.01% |
| 2026-08-13 | 0.7304 | 0.7401 | 0.691 | 0.691 | 9,900 | -6.91% |
| 2026-08-12 | 0.7736 | 0.7736 | 0.7 | 0.7423 | 27,660 | -6.92% |
| 2026-08-11 | 0.7968 | 0.8046 | 0.593 | 0.7975 | 111,659 | +1.04% |
| 2026-08-10 | 0.756 | 0.84 | 0.7551 | 0.7893 | 26,356 | -3.98% |
| 2026-08-07 | 0.77 | 0.8778 | 0.75 | 0.822 | 37,162 | -0.45% |
| 2026-08-06 | 0.794 | 0.8258 | 0.7409 | 0.8257 | 13,671 | +7.08% |
| 2026-08-05 | 0.7639 | 0.7937 | 0.7583 | 0.7711 | 17,245 | -3.37% |
| 2026-08-04 | 0.788 | 0.8565 | 0.7801 | 0.798 | 48,211 | +1.29% |
| 2026-08-03 | 0.687 | 0.7897 | 0.65 | 0.7878 | 28,020 | +19.04% |
| 2026-07-31 | 0.652 | 0.6893 | 0.65 | 0.6618 | 10,974 | -1.25% |
| 2026-07-30 | 0.65 | 0.706 | 0.65 | 0.6702 | 33,475 | +3.11% |
| 2026-07-29 | 0.772 | 0.8254 | 0.6204 | 0.65 | 110,106 | -21.08% |
| 2026-07-28 | 0.8 | 0.8287 | 0.73 | 0.8236 | 31,336 | -0.19% |
| 2026-07-27 | 0.8208 | 0.8976 | 0.7644 | 0.8252 | 21,523 | +0.49% |
| 2026-07-24 | 0.75 | 0.8323 | 0.74 | 0.8212 | 38,165 | +6.65% |
| 2026-07-23 | 0.816 | 0.8368 | 0.7588 | 0.77 | 28,430 | -3.63% |
| 2026-07-22 | 0.78 | 0.8999 | 0.74 | 0.799 | 54,696 | +2.82% |
| 2026-07-21 | 0.718 | 0.8399 | 0.718 | 0.7771 | 29,614 | +12.35% |
| 2026-07-20 | 0.761 | 0.8241 | 0.68 | 0.6917 | 118,673 | -10.76% |
| 2026-07-17 | 0.87 | 0.9157 | 0.7519 | 0.7751 | 28,485 | -11.92% |
| 2026-07-16 | 0.9727 | 0.9989 | 0.88 | 0.88 | 26,214 | -10.18% |
| 2026-07-15 | 0.9901 | 1.11 | 0.94 | 0.9797 | 30,751 | -1.06% |
| 2026-07-14 | 0.9991 | 1.05 | 0.9394 | 0.9902 | 32,266 | +7.61% |
| 2026-07-13 | 0.99 | 1.02 | 0.896 | 0.9202 | 36,075 | -9.78% |
| 2026-07-10 | 1.02 | 1.05 | 0.991 | 1.02 | 12,405 | +0.00% |
| 2026-07-09 | 1.045 | 1.05 | 1 | 1.02 | 24,127 | -2.86% |
| 2026-07-08 | 1 | 1.06 | 1 | 1.05 | 10,264 | +0.96% |
| 2026-07-07 | 1.09 | 1.09 | 1.03 | 1.04 | 28,388 | -4.59% |
| 2026-07-06 | 1.16 | 1.16 | 1.04 | 1.09 | 66,053 | -0.91% |
| 2026-07-02 | 1.22 | 1.22 | 1.08 | 1.1 | 35,967 | -9.84% |
| 2026-07-01 | 1.137 | 1.36 | 1.11 | 1.22 | 125,496 | +3.39% |
| 2026-06-30 | 1.11 | 1.18 | 1.11 | 1.18 | 33,278 | +10.28% |
| 2026-06-29 | 1.11 | 1.14 | 1.055 | 1.07 | 50,636 | -0.93% |
| 2026-06-26 | 1.12 | 1.163 | 1.06 | 1.08 | 70,706 | +2.86% |
| 2026-06-25 | 1.19 | 1.22 | 1.04 | 1.05 | 102,279 | -11.76% |
| 2026-06-24 | 1.293 | 1.293 | 1.19 | 1.19 | 40,462 | -7.75% |
| 2026-06-23 | 1.31 | 1.35 | 1.28 | 1.29 | 31,843 | -5.15% |
| 2026-06-22 | 1.46 | 1.46 | 1.3 | 1.36 | 55,857 | -6.85% |
| 2026-06-18 | 1.48 | 1.48 | 1.332 | 1.46 | 519,839 | +2.10% |
| 2026-06-17 | 1.44 | 1.5 | 1.38 | 1.43 | 1,447,315 | -4.03% |
| 2026-06-16 | 1.39 | 1.59 | 1.36 | 1.49 | 286,489 | +8.76% |
| 2026-06-15 | 1.42 | 1.479 | 1.34 | 1.37 | 33,940 | -1.44% |
| 2026-06-12 | 1.3 | 1.41 | 1.26 | 1.39 | 57,869 | +6.92% |
| 2026-06-11 | 1.32 | 1.345 | 1.26 | 1.3 | 38,911 | +0.78% |
| 2026-06-10 | 1.32 | 1.35 | 1.27 | 1.29 | 71,873 | +0.78% |
| 2026-06-09 | 1.27 | 1.37 | 1.25 | 1.28 | 54,510 | -0.78% |
| 2026-06-08 | 1.2 | 1.35 | 1.18 | 1.29 | 76,319 | +11.21% |
| 2026-06-05 | 1.23 | 1.24 | 1.16 | 1.16 | 30,133 | -10.08% |
| 2026-06-04 | 1.24 | 1.3 | 1.24 | 1.29 | 23,005 | +2.38% |
| 2026-06-03 | 1.25 | 1.265 | 1.23 | 1.26 | 22,942 | +0.00% |
| 2026-06-02 | 1.3 | 1.31 | 1.2 | 1.26 | 33,980 | -3.82% |
| 2026-06-01 | 1.26 | 1.32 | 1.26 | 1.31 | 28,153 | +2.34% |
| 2026-05-29 | 1.28 | 1.295 | 1.165 | 1.28 | 62,613 | +4.07% |
| 2026-05-28 | 1.28 | 1.28 | 1.18 | 1.23 | 54,038 | -3.15% |
| 2026-05-27 | 1.29 | 1.29 | 1.23 | 1.27 | 16,819 | -0.78% |
| 2026-05-26 | 1.29 | 1.32 | 1.22 | 1.28 | 94,203 | -0.78% |
| 2026-05-22 | 1.36 | 1.36 | 1.27 | 1.29 | 62,275 | -6.52% |
| 2026-05-21 | 1.25 | 1.47 | 1.25 | 1.38 | 101,214 | +6.98% |
| 2026-05-20 | 1.27 | 1.29 | 1.2 | 1.29 | 34,648 | +5.74% |
| 2026-05-19 | 1.25 | 1.27 | 1.2 | 1.22 | 12,921 | -0.81% |
| 2026-05-18 | 1.31 | 1.31 | 1.21 | 1.23 | 29,311 | -3.91% |
| 2026-05-15 | 1.37 | 1.38 | 1.28 | 1.28 | 34,546 | -5.19% |
| 2026-05-14 | 1.38 | 1.39 | 1.34 | 1.35 | 19,997 | +0.75% |
| 2026-05-13 | 1.37 | 1.37 | 1.27 | 1.34 | 51,181 | +2.68% |
| 2026-05-12 | 1.46 | 1.465 | 1.3 | 1.305 | 106,738 | -13.00% |