FF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 09 2024 | 0.145 | 0.00 | 0.00% | 0.145 | 0.145 | 0.145 | 0 |
May 08 2024 | 0.145 | -0.005 | -3.33% | 0.15 | 0.15 | 0.145 | 607,002 |
May 07 2024 | 0.15 | -0.005 | -3.23% | 0.155 | 0.155 | 0.15 | 273,274 |
May 06 2024 | 0.155 | 0.005 | 3.33% | 0.16 | 0.16 | 0.15 | 363,481 |
May 03 2024 | 0.15 | -0.005 | -3.23% | 0.15 | 0.155 | 0.15 | 144,213 |
May 02 2024 | 0.155 | 0.00 | 0.00% | 0.15 | 0.155 | 0.15 | 94,751 |
May 01 2024 | 0.155 | -0.005 | -3.13% | 0.16 | 0.16 | 0.15 | 492,653 |
Apr 30 2024 | 0.16 | 0.00 | 0.00% | 0.155 | 0.16 | 0.155 | 662,634 |
Apr 29 2024 | 0.16 | 0.015 | 10.34% | 0.145 | 0.16 | 0.145 | 704,965 |
Apr 26 2024 | 0.145 | 0.00 | 0.00% | 0.145 | 0.145 | 0.145 | 0 |
Apr 25 2024 | 0.145 | 0.01 | 7.41% | 0.135 | 0.145 | 0.135 | 327,948 |
Apr 24 2024 | 0.135 | -0.005 | -3.57% | 0.14 | 0.145 | 0.135 | 706,290 |
Apr 23 2024 | 0.14 | -0.01 | -6.67% | 0.14 | 0.145 | 0.14 | 1,127,953 |
Apr 22 2024 | 0.15 | -0.01 | -6.25% | 0.16 | 0.16 | 0.14 | 1,347,226 |
Apr 19 2024 | 0.16 | 0.015 | 10.34% | 0.15 | 0.16 | 0.15 | 526,573 |
Apr 18 2024 | 0.145 | -0.005 | -3.33% | 0.155 | 0.155 | 0.145 | 640,750 |
Apr 17 2024 | 0.15 | -0.005 | -3.23% | 0.16 | 0.16 | 0.15 | 406,005 |
Apr 16 2024 | 0.155 | -0.015 | -8.82% | 0.165 | 0.165 | 0.15 | 846,545 |
Apr 15 2024 | 0.17 | 0.005 | 3.03% | 0.165 | 0.17 | 0.16 | 1,779,494 |
Apr 12 2024 | 0.165 | 0.005 | 3.13% | 0.17 | 0.18 | 0.16 | 2,540,490 |
Apr 11 2024 | 0.16 | -0.005 | -3.03% | 0.165 | 0.17 | 0.16 | 1,724,196 |
Apr 10 2024 | 0.165 | -0.01 | -5.71% | 0.175 | 0.175 | 0.165 | 875,287 |
Apr 09 2024 | 0.175 | -0.005 | -2.78% | 0.175 | 0.18 | 0.17 | 1,116,440 |
Apr 08 2024 | 0.18 | 0.01 | 5.88% | 0.175 | 0.185 | 0.17 | 4,346,036 |
Apr 05 2024 | 0.17 | 0.005 | 3.03% | 0.17 | 0.17 | 0.165 | 1,559,028 |
Apr 04 2024 | 0.165 | 0.00 | 0.00% | 0.165 | 0.175 | 0.155 | 2,733,954 |
Apr 03 2024 | 0.165 | 0.035 | 26.92% | 0.13 | 0.165 | 0.13 | 2,056,739 |
Apr 02 2024 | 0.13 | 0.00 | 0.00% | 0.13 | 0.13 | 0.125 | 1,668,141 |
Apr 01 2024 | 0.13 | 0.01 | 8.33% | 0.13 | 0.13 | 0.125 | 1,642,583 |
Mar 28 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.125 | 0.12 | 447,104 |
Mar 27 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.12 | 0.115 | 506,771 |
Mar 26 2024 | 0.12 | 0.00 | 0.00% | 0.125 | 0.125 | 0.12 | 88,706 |
Mar 25 2024 | 0.12 | 0.00 | 0.00% | 0.125 | 0.125 | 0.12 | 305,097 |
Mar 22 2024 | 0.12 | -0.01 | -7.69% | 0.13 | 0.13 | 0.12 | 1,884,674 |
Mar 21 2024 | 0.13 | 0.015 | 13.04% | 0.12 | 0.13 | 0.12 | 1,095,701 |
Mar 20 2024 | 0.115 | -0.005 | -4.17% | 0.125 | 0.125 | 0.115 | 747,341 |
Mar 19 2024 | 0.12 | 0.00 | 0.00% | 0.125 | 0.125 | 0.12 | 402,434 |
Mar 18 2024 | 0.12 | -0.005 | -4.00% | 0.13 | 0.135 | 0.12 | 1,803,648 |
Mar 15 2024 | 0.125 | 0.005 | 4.17% | 0.125 | 0.13 | 0.12 | 303,272 |
Mar 14 2024 | 0.12 | 0.00 | 0.00% | 0.125 | 0.125 | 0.12 | 362,826 |
Mar 13 2024 | 0.12 | 0.00 | 0.00% | 0.115 | 0.125 | 0.115 | 1,236,591 |
Mar 12 2024 | 0.12 | 0.01 | 9.09% | 0.11 | 0.12 | 0.105 | 682,049 |
Mar 11 2024 | 0.11 | 0.00 | 0.00% | 0.12 | 0.12 | 0.105 | 1,817,380 |
Mar 08 2024 | 0.11 | 0.00 | 0.00% | 0.115 | 0.115 | 0.11 | 401,846 |
Mar 07 2024 | 0.11 | -0.005 | -4.35% | 0.115 | 0.12 | 0.105 | 623,953 |
Mar 06 2024 | 0.115 | 0.005 | 4.55% | 0.11 | 0.115 | 0.11 | 818,431 |
Mar 05 2024 | 0.11 | -0.005 | -4.35% | 0.115 | 0.12 | 0.11 | 1,418,596 |
Mar 04 2024 | 0.115 | 0.005 | 4.55% | 0.105 | 0.115 | 0.105 | 1,233,710 |
Mar 01 2024 | 0.11 | 0.01 | 10.00% | 0.10 | 0.11 | 0.10 | 185,009 |
Feb 29 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.105 | 0.095 | 1,414,648 |
Feb 28 2024 | 0.10 | -0.005 | -4.76% | 0.105 | 0.11 | 0.10 | 1,872,600 |
Feb 27 2024 | 0.105 | -0.005 | -4.55% | 0.105 | 0.105 | 0.10 | 462,503 |
Feb 26 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.105 | 857,605 |
Feb 23 2024 | 0.11 | -0.005 | -4.35% | 0.115 | 0.115 | 0.11 | 831,974 |
Feb 22 2024 | 0.115 | 0.00 | 0.00% | 0.115 | 0.115 | 0.11 | 580,350 |
Feb 21 2024 | 0.115 | -0.005 | -4.17% | 0.125 | 0.125 | 0.11 | 1,455,292 |
Feb 20 2024 | 0.12 | 0.005 | 4.35% | 0.115 | 0.125 | 0.115 | 596,814 |
Feb 16 2024 | 0.115 | -0.005 | -4.17% | 0.12 | 0.12 | 0.115 | 168,855 |
Feb 15 2024 | 0.12 | 0.005 | 4.35% | 0.12 | 0.12 | 0.115 | 87,077 |
Feb 14 2024 | 0.115 | 0.00 | 0.00% | 0.12 | 0.12 | 0.115 | 48,875 |
Feb 13 2024 | 0.115 | -0.005 | -4.17% | 0.12 | 0.12 | 0.115 | 151,952 |
Feb 12 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.12 | 0.115 | 226,322 |