Register to chat with like-minded investors on our interactive forums.
FF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 8.64 | 0.14 | 1.65% | 8.54 | 8.68 | 8.54 | 24,637 |
| May 15 2024 | 8.50 | 0.02 | 0.24% | 8.50 | 8.50 | 8.36 | 13,528 |
| May 14 2024 | 8.48 | 0.00 | 0.00% | 8.46 | 8.66 | 8.46 | 808 |
| May 13 2024 | 8.48 | 0.02 | 0.24% | 8.40 | 8.54 | 8.40 | 1,191 |
| May 10 2024 | 8.46 | 0.04 | 0.48% | 8.40 | 8.58 | 8.40 | 1,672 |
| May 09 2024 | 8.42 | -0.22 | -2.55% | 8.64 | 8.74 | 8.40 | 8,255 |
| May 08 2024 | 8.64 | 0.04 | 0.47% | 8.42 | 8.68 | 8.42 | 1,956 |
| May 07 2024 | 8.60 | 0.10 | 1.18% | 8.62 | 8.68 | 8.60 | 1,096 |
| May 06 2024 | 8.50 | -0.04 | -0.47% | 8.66 | 8.66 | 8.44 | 2,104 |
| May 03 2024 | 8.54 | -0.16 | -1.84% | 8.66 | 8.66 | 8.38 | 2,635 |
| May 02 2024 | 8.70 | 0.00 | 0.00% | 8.62 | 8.70 | 8.60 | 1,151 |
| Apr 30 2024 | 8.70 | 0.30 | 3.57% | 8.46 | 8.78 | 8.46 | 6,257 |
| Apr 29 2024 | 8.40 | 0.00 | 0.00% | 8.40 | 8.40 | 8.36 | 11,855 |
| Apr 26 2024 | 8.40 | 0.04 | 0.48% | 8.34 | 8.40 | 8.34 | 4,927 |
| Apr 25 2024 | 8.36 | 0.02 | 0.24% | 8.36 | 8.36 | 8.36 | 383 |
| Apr 24 2024 | 8.34 | 0.02 | 0.24% | 8.38 | 8.40 | 8.24 | 6,201 |
| Apr 23 2024 | 8.32 | 0.12 | 1.46% | 8.20 | 8.32 | 8.20 | 1,961 |
| Apr 22 2024 | 8.20 | -0.20 | -2.38% | 8.40 | 8.40 | 7.80 | 49,001 |
| Apr 19 2024 | 8.40 | 0.04 | 0.48% | 8.40 | 8.40 | 8.22 | 12,586 |
| Apr 18 2024 | 8.36 | -0.02 | -0.24% | 8.26 | 8.36 | 8.24 | 581 |
| Apr 17 2024 | 8.38 | 0.04 | 0.48% | 8.30 | 8.38 | 8.30 | 14,554 |
| Apr 16 2024 | 8.34 | 0.04 | 0.48% | 8.26 | 8.34 | 8.24 | 2,230 |
| Apr 15 2024 | 8.30 | 0.02 | 0.24% | 8.12 | 8.32 | 8.12 | 2,971 |
| Apr 12 2024 | 8.28 | 0.02 | 0.24% | 8.12 | 8.28 | 8.12 | 1,338 |
| Apr 11 2024 | 8.26 | 0.02 | 0.24% | 8.18 | 8.26 | 8.14 | 4,305 |
| Apr 10 2024 | 8.24 | -0.06 | -0.72% | 8.26 | 8.34 | 8.16 | 4,188 |
| Apr 09 2024 | 8.30 | -0.02 | -0.24% | 8.30 | 8.34 | 8.22 | 1,812 |
| Apr 08 2024 | 8.32 | 0.04 | 0.48% | 8.38 | 8.38 | 8.28 | 10,485 |
| Apr 05 2024 | 8.28 | -0.02 | -0.24% | 8.30 | 8.30 | 8.24 | 7,603 |
| Apr 04 2024 | 8.30 | 0.00 | 0.00% | 8.32 | 8.32 | 8.20 | 33,951 |
| Apr 03 2024 | 8.30 | 0.00 | 0.00% | 8.28 | 8.30 | 8.24 | 12,119 |
| Apr 02 2024 | 8.30 | 0.01 | 0.12% | 7.86 | 8.30 | 7.86 | 19,647 |
| Mar 28 2024 | 8.29 | 0.09 | 1.10% | 8.40 | 8.40 | 8.25 | 2,181 |
| Mar 27 2024 | 8.20 | -0.03 | -0.36% | 8.60 | 8.60 | 8.16 | 7,491 |
| Mar 26 2024 | 8.23 | -0.24 | -2.83% | 8.56 | 8.60 | 8.23 | 9,152 |
| Mar 25 2024 | 8.47 | 0.12 | 1.44% | 8.24 | 8.47 | 8.23 | 2,935 |
| Mar 22 2024 | 8.35 | 0.21 | 2.58% | 8.47 | 8.47 | 8.30 | 1,754 |
| Mar 21 2024 | 8.14 | -0.08 | -0.97% | 8.33 | 8.37 | 8.12 | 3,012 |
| Mar 20 2024 | 8.22 | -0.01 | -0.12% | 8.38 | 8.38 | 8.22 | 577 |
| Mar 19 2024 | 8.23 | -0.07 | -0.84% | 8.22 | 8.35 | 8.22 | 1,973 |
| Mar 18 2024 | 8.30 | 0.04 | 0.48% | 8.43 | 8.43 | 8.23 | 3,709 |
| Mar 15 2024 | 8.26 | 0.00 | 0.00% | 8.23 | 8.43 | 8.23 | 703 |
| Mar 14 2024 | 8.26 | 0.01 | 0.12% | 8.25 | 8.43 | 8.24 | 1,714 |
| Mar 13 2024 | 8.25 | 0.02 | 0.24% | 8.39 | 8.44 | 8.24 | 6,791 |
| Mar 12 2024 | 8.23 | -0.07 | -0.84% | 8.21 | 8.23 | 8.21 | 463 |
| Mar 11 2024 | 8.30 | 0.01 | 0.12% | 8.28 | 8.30 | 8.18 | 1,484 |
| Mar 08 2024 | 8.29 | 0.00 | 0.00% | 8.28 | 8.29 | 8.28 | 823 |
| Mar 07 2024 | 8.29 | -0.01 | -0.12% | 8.28 | 8.29 | 8.28 | 4,308 |
| Mar 06 2024 | 8.30 | -0.09 | -1.07% | 8.22 | 8.30 | 8.22 | 7,706 |
| Mar 05 2024 | 8.39 | -0.10 | -1.18% | 8.45 | 8.45 | 8.34 | 1,898 |
| Mar 04 2024 | 8.49 | -0.09 | -1.05% | 8.47 | 8.55 | 8.44 | 1,800 |
| Mar 01 2024 | 8.58 | -0.02 | -0.23% | 8.60 | 8.70 | 8.56 | 2,645 |
| Feb 29 2024 | 8.60 | -0.07 | -0.81% | 8.66 | 8.69 | 8.60 | 20,820 |
| Feb 28 2024 | 8.67 | -0.14 | -1.59% | 8.61 | 8.67 | 8.61 | 6,374 |
| Feb 27 2024 | 8.81 | -0.13 | -1.45% | 8.81 | 8.88 | 8.81 | 1,784 |
| Feb 26 2024 | 8.94 | 0.04 | 0.45% | 8.80 | 8.94 | 8.80 | 3,615 |
| Feb 23 2024 | 8.90 | 0.25 | 2.89% | 8.67 | 8.90 | 8.67 | 10,048 |
| Feb 22 2024 | 8.65 | -0.26 | -2.92% | 8.68 | 8.92 | 8.65 | 1,247 |
| Feb 21 2024 | 8.91 | 0.16 | 1.83% | 8.91 | 8.91 | 8.91 | 526 |
| Feb 20 2024 | 8.75 | 0.00 | 0.00% | 8.75 | 8.93 | 8.50 | 3,665 |
| Feb 19 2024 | 8.75 | 0.05 | 0.57% | 8.84 | 8.84 | 8.60 | 2,848 |
