FF EAI Robotics Ecosystem Inc. (FFR)
NASDAQ: FFR · Real-Time Price · USD
0.7599
-0.0219 (-2.80%)
At close: Nov 13, 2026, 4:00 PM EST
0.7419
-0.0180 (-2.37%)
After-hours: Nov 13, 2026, 7:57 PM EST
FF EAI Robotics Ecosystem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.77 | 0.81 | 0.70 | 0.76 | 0.76 | -2.80% | 152,535 |
| Nov 12, 2026 | 0.84 | 0.84 | 0.77 | 0.78 | 0.78 | -6.93% | 188,071 |
| Nov 11, 2026 | 0.89 | 0.91 | 0.83 | 0.84 | 0.84 | -5.70% | 195,563 |
| Nov 10, 2026 | 0.98 | 0.98 | 0.88 | 0.89 | 0.89 | -1.89% | 79,793 |
| Nov 9, 2026 | 0.98 | 0.98 | 0.85 | 0.91 | 0.91 | 1.91% | 133,105 |
| Nov 6, 2026 | 0.79 | 0.90 | 0.79 | 0.89 | 0.89 | 13.95% | 173,456 |
| Nov 5, 2026 | 0.95 | 0.95 | 0.76 | 0.78 | 0.78 | -16.85% | 338,664 |
| Nov 4, 2026 | 0.95 | 0.99 | 0.94 | 0.94 | 0.94 | -0.57% | 126,937 |
| Nov 3, 2026 | 1.02 | 1.05 | 0.91 | 0.95 | 0.95 | -7.27% | 269,386 |
| Nov 2, 2026 | 1.04 | 1.07 | 1.02 | 1.02 | 1.02 | 0.99% | 105,989 |
| Oct 30, 2026 | 1.05 | 1.08 | 1.01 | 1.01 | 1.01 | -3.81% | 178,619 |
| Oct 29, 2026 | 1.13 | 1.18 | 1.03 | 1.05 | 1.05 | -7.89% | 232,141 |
| Oct 28, 2026 | 1.10 | 1.18 | 1.06 | 1.14 | 1.14 | 2.70% | 262,733 |
| Oct 27, 2026 | 1.09 | 1.19 | 1.08 | 1.11 | 1.11 | 3.74% | 333,884 |
| Oct 26, 2026 | 1.15 | 1.15 | 1.05 | 1.07 | 1.07 | -5.31% | 337,577 |
| Oct 23, 2026 | 0.99 | 1.24 | 0.99 | 1.13 | 1.13 | 13.00% | 472,899 |
| Oct 22, 2026 | 1.06 | 1.11 | 0.97 | 1.00 | 1.00 | -7.41% | 280,637 |
| Oct 21, 2026 | 1.13 | 1.24 | 1.08 | 1.08 | 1.08 | - | 435,819 |
| Oct 20, 2026 | 1.06 | 1.08 | 1.00 | 1.08 | 1.08 | 0.93% | 197,513 |
| Oct 19, 2026 | 1.14 | 1.15 | 1.06 | 1.07 | 1.07 | -7.76% | 258,419 |
| Oct 16, 2026 | 1.24 | 1.25 | 1.11 | 1.16 | 1.16 | 9.43% | 823,405 |
| Oct 15, 2026 | 1.29 | 1.29 | 1.05 | 1.06 | 1.06 | -18.46% | 665,254 |
| Oct 14, 2026 | 1.31 | 1.39 | 1.17 | 1.30 | 1.30 | -10.34% | 3,629,342 |
| Oct 13, 2026 | 1.51 | 1.55 | 1.45 | 1.45 | 1.45 | -3.33% | 343,495 |
| Oct 12, 2026 | 1.70 | 1.76 | 1.47 | 1.50 | 1.50 | -16.67% | 475,604 |
| Oct 9, 2026 | 1.77 | 2.03 | 1.76 | 1.80 | 1.80 | 1.69% | 1,029,562 |
| Oct 8, 2026 | 1.79 | 1.85 | 1.56 | 1.77 | 1.77 | -1.12% | 932,364 |
| Oct 7, 2026 | 1.36 | 2.05 | 1.32 | 1.79 | 1.79 | 29.71% | 8,823,061 |
| Oct 6, 2026 | 1.12 | 1.53 | 1.09 | 1.38 | 1.38 | 22.12% | 2,296,744 |
| Oct 5, 2026 | 1.20 | 1.20 | 1.05 | 1.13 | 1.13 | -8.13% | 558,505 |
| Oct 2, 2026 | 1.22 | 1.29 | 1.18 | 1.23 | 1.23 | 0.82% | 655,771 |
| Oct 1, 2026 | 1.29 | 1.34 | 1.15 | 1.22 | 1.22 | -6.87% | 1,370,940 |
| Sep 30, 2026 | 1.31 | 1.62 | 1.22 | 1.31 | 1.31 | 29.70% | 28,144,825 |
| Sep 29, 2026 | 1.74 | 1.79 | 0.97 | 1.01 | 1.01 | -39.16% | 5,246,617 |
| Sep 28, 2026 | 1.72 | 1.72 | 1.56 | 1.66 | 1.66 | -4.05% | 1,012,779 |
| Sep 25, 2026 | 1.50 | 1.78 | 1.47 | 1.73 | 1.73 | 21.83% | 818,962 |
| Sep 24, 2026 | 1.69 | 1.73 | 1.40 | 1.42 | 1.42 | -14.46% | 534,172 |
| Sep 23, 2026 | 1.42 | 1.70 | 1.42 | 1.66 | 1.66 | 17.73% | 990,956 |
| Sep 22, 2026 | 1.13 | 1.43 | 1.12 | 1.41 | 1.41 | 27.03% | 1,066,196 |
| Sep 21, 2026 | 1.15 | 1.16 | 1.10 | 1.11 | 1.11 | 1.83% | 310,863 |
| Sep 18, 2026 | 1.06 | 1.20 | 0.98 | 1.09 | 1.09 | 4.81% | 549,167 |
| Sep 17, 2026 | 0.93 | 1.09 | 0.93 | 1.04 | 1.04 | 8.31% | 211,279 |
| Sep 16, 2026 | 0.97 | 1.00 | 0.88 | 0.96 | 0.96 | -6.32% | 358,903 |
| Sep 15, 2026 | 1.13 | 1.20 | 1.00 | 1.03 | 1.03 | -13.87% | 668,089 |
| Sep 14, 2026 | 0.85 | 1.20 | 0.85 | 1.19 | 1.19 | 32.72% | 3,226,687 |
| Sep 11, 2026 | 0.76 | 0.92 | 0.75 | 0.90 | 0.90 | 21.13% | 624,141 |
| Sep 10, 2026 | 0.70 | 0.78 | 0.69 | 0.74 | 0.74 | 4.87% | 201,509 |
| Sep 9, 2026 | 0.70 | 0.76 | 0.66 | 0.71 | 0.71 | 2.23% | 176,640 |
| Sep 8, 2026 | 0.71 | 0.73 | 0.66 | 0.69 | 0.69 | -2.68% | 106,192 |
| Sep 4, 2026 | 0.70 | 0.74 | 0.69 | 0.71 | 0.71 | 1.91% | 109,441 |