FFAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.24	0.24	0.23	0.24	0.24	1.14%	33,448,839
Jun 25, 2026	0.26	0.26	0.23	0.24	0.24	-6.54%	17,797,061
Jun 24, 2026	0.27	0.28	0.25	0.25	0.25	-4.76%	12,796,705
Jun 23, 2026	0.28	0.28	0.27	0.27	0.27	-5.73%	13,063,395
Jun 22, 2026	0.30	0.30	0.28	0.28	0.28	-2.72%	14,691,318
Jun 18, 2026	0.30	0.31	0.28	0.29	0.29	-0.95%	25,130,125
Jun 17, 2026	0.33	0.34	0.29	0.29	0.29	-9.13%	26,360,424
Jun 16, 2026	0.33	0.34	0.32	0.32	0.32	1.22%	12,456,063
Jun 15, 2026	0.32	0.38	0.31	0.32	0.32	6.37%	27,527,346
Jun 12, 2026	0.32	0.34	0.30	0.30	0.30	-5.99%	13,274,046
Jun 11, 2026	0.31	0.33	0.30	0.32	0.32	6.30%	8,166,187
Jun 10, 2026	0.31	0.34	0.30	0.30	0.30	-3.16%	7,388,890
Jun 9, 2026	0.33	0.36	0.31	0.31	0.31	-3.73%	13,569,682
Jun 8, 2026	0.33	0.34	0.31	0.32	0.32	6.48%	7,436,599
Jun 5, 2026	0.33	0.34	0.30	0.30	0.30	-9.24%	15,720,523
Jun 4, 2026	0.34	0.35	0.33	0.33	0.33	-2.57%	11,637,364
Jun 3, 2026	0.37	0.37	0.33	0.34	0.34	-10.00%	12,438,457
Jun 2, 2026	0.39	0.42	0.38	0.38	0.38	-5.54%	14,450,921
Jun 1, 2026	0.40	0.45	0.38	0.40	0.40	10.64%	48,979,181
May 29, 2026	0.32	0.39	0.31	0.36	0.36	15.61%	34,008,680
May 28, 2026	0.31	0.32	0.30	0.31	0.31	1.71%	5,716,698
May 27, 2026	0.30	0.31	0.29	0.31	0.31	2.35%	8,550,237
May 26, 2026	0.32	0.32	0.30	0.30	0.30	-4.73%	12,843,545
May 22, 2026	0.35	0.36	0.32	0.32	0.32	-9.81%	11,273,487
May 21, 2026	0.33	0.36	0.32	0.35	0.35	5.87%	9,888,684
May 20, 2026	0.32	0.34	0.30	0.33	0.33	4.60%	9,552,398
May 19, 2026	0.34	0.34	0.32	0.32	0.32	-8.69%	13,641,606
May 18, 2026	0.39	0.39	0.34	0.35	0.35	-3.42%	13,150,176
May 15, 2026	0.39	0.39	0.36	0.36	0.36	-7.26%	9,203,041
May 14, 2026	0.41	0.42	0.37	0.39	0.39	-5.32%	14,796,585
May 13, 2026	0.41	0.43	0.38	0.41	0.41	-0.22%	11,804,887
May 12, 2026	0.40	0.43	0.38	0.41	0.41	3.68%	13,772,214
May 11, 2026	0.43	0.44	0.39	0.40	0.40	-2.10%	15,153,383
May 8, 2026	0.39	0.42	0.37	0.40	0.40	8.06%	14,923,552
May 7, 2026	0.38	0.39	0.36	0.37	0.37	-5.88%	9,040,261
May 6, 2026	0.34	0.40	0.34	0.40	0.40	19.02%	16,038,005
May 5, 2026	0.40	0.40	0.32	0.33	0.33	-15.56%	22,167,748
May 4, 2026	0.43	0.44	0.39	0.40	0.40	-3.30%	11,392,590
May 1, 2026	0.43	0.47	0.40	0.41	0.41	-6.12%	20,400,617
Apr 30, 2026	0.39	0.45	0.38	0.44	0.44	13.62%	24,003,559
Apr 29, 2026	0.39	0.39	0.36	0.38	0.38	-1.29%	7,682,064
Apr 28, 2026	0.35	0.39	0.34	0.39	0.39	8.45%	10,432,808
Apr 27, 2026	0.37	0.39	0.34	0.36	0.36	-3.34%	19,511,188
Apr 24, 2026	0.40	0.42	0.36	0.37	0.37	-5.84%	17,333,752
Apr 23, 2026	0.41	0.41	0.35	0.39	0.39	-6.90%	37,767,403
Apr 22, 2026	0.50	0.59	0.40	0.42	0.42	-20.44%	187,268,662
Apr 21, 2026	0.29	0.59	0.29	0.53	0.53	85.52%	590,430,494
Apr 20, 2026	0.30	0.31	0.28	0.29	0.29	-3.50%	15,834,774
Apr 17, 2026	0.31	0.32	0.28	0.30	0.30	-1.46%	30,987,745
Apr 16, 2026	0.31	0.34	0.30	0.30	0.30	-0.72%	21,978,328