FF EAI Robotics Ecosystem Inc. (FFR)
NASDAQ: FFR · Real-Time Price · USD
1.130
+0.130 (13.00%)
At close: Oct 23, 2026, 4:00 PM EDT
1.140
+0.010 (0.88%)
After-hours: Oct 23, 2026, 7:56 PM EDT
FF EAI Robotics Ecosystem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.99 | 1.24 | 0.99 | 1.13 | 1.13 | 13.00% | 472,831 |
| Oct 22, 2026 | 1.06 | 1.11 | 0.97 | 1.00 | 1.00 | -7.41% | 275,980 |
| Oct 21, 2026 | 1.13 | 1.24 | 1.08 | 1.08 | 1.08 | - | 418,615 |
| Oct 20, 2026 | 1.06 | 1.08 | 1.00 | 1.08 | 1.08 | 0.93% | 197,508 |
| 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 |
| Sep 3, 2026 | 0.75 | 0.75 | 0.69 | 0.70 | 0.70 | -9.71% | 163,324 |
| Sep 2, 2026 | 0.77 | 0.81 | 0.76 | 0.77 | 0.77 | -1.15% | 89,861 |
| Sep 1, 2026 | 0.81 | 0.81 | 0.73 | 0.78 | 0.78 | -4.12% | 188,749 |
| Aug 31, 2026 | 0.77 | 0.92 | 0.76 | 0.81 | 0.81 | 3.92% | 616,500 |
| Aug 28, 2026 | 0.83 | 0.85 | 0.76 | 0.78 | 0.78 | -7.15% | 190,860 |
| Aug 27, 2026 | 0.93 | 0.94 | 0.80 | 0.84 | 0.84 | -8.35% | 327,335 |
| Aug 26, 2026 | 0.92 | 0.92 | 0.84 | 0.92 | 0.92 | -1.27% | 201,454 |
| Aug 25, 2026 | 0.91 | 0.94 | 0.81 | 0.93 | 0.93 | -0.52% | 465,512 |
| Aug 24, 2026 | 1.04 | 1.06 | 0.83 | 0.94 | 0.94 | -16.38% | 1,214,096 |
| Aug 21, 2026 | 1.24 | 1.30 | 1.11 | 1.12 | 1.12 | -4.68% | 492,514 |
| Aug 20, 2026 | 1.46 | 1.55 | 1.17 | 1.18 | 1.18 | -24.19% | 1,278,347 |
| Aug 19, 2026 | 1.12 | 1.62 | 1.08 | 1.55 | 1.55 | 17.42% | 5,936,814 |
| Aug 18, 2026 | 0.86 | 3.14 | 0.85 | 1.32 | 1.32 | 85.86% | 65,001,774 |
| Aug 17, 2026 | 0.70 | 0.75 | 0.67 | 0.71 | 0.71 | 4.89% | 112,684 |
| Aug 14, 2026 | 0.70 | 0.73 | 0.68 | 0.68 | 0.68 | -2.01% | 14,087 |