Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FFIE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 3.10 | -0.27 | -8.01% | 3.33 | 3.33 | 2.97 | 3,685,065 |
| Sep 20 2024 | 3.37 | -0.33 | -8.92% | 3.50 | 3.53 | 3.31 | 4,823,531 |
| Sep 19 2024 | 3.70 | -0.22 | -5.61% | 4.11 | 4.11 | 3.66 | 4,077,598 |
| Sep 18 2024 | 3.92 | 0.36 | 10.11% | 3.57 | 4.05 | 3.25 | 5,677,744 |
| Sep 17 2024 | 3.56 | -0.09 | -2.33% | 3.75 | 3.82 | 3.50 | 3,463,829 |
| Sep 16 2024 | 3.645 | -0.35 | -8.65% | 4.02 | 4.02 | 3.60 | 3,634,398 |
| Sep 13 2024 | 3.99 | -0.05 | -1.24% | 4.00 | 4.16 | 3.96 | 3,679,554 |
| Sep 12 2024 | 4.04 | 0.06 | 1.51% | 4.06 | 4.19 | 3.94 | 3,458,237 |
| Sep 11 2024 | 3.98 | -0.21 | -5.01% | 4.12 | 4.16 | 3.865 | 3,270,043 |
| Sep 10 2024 | 4.19 | -0.29 | -6.47% | 4.29 | 4.82 | 4.11 | 4,691,449 |
| Sep 09 2024 | 4.48 | -0.32 | -6.67% | 4.55 | 4.55 | 4.1517 | 4,108,858 |
| Sep 06 2024 | 4.80 | -0.41 | -7.87% | 5.5098 | 5.70 | 4.50 | 18,799,408 |
| Sep 05 2024 | 5.21 | -0.03 | -0.57% | 5.565 | 5.75 | 4.81 | 16,122,712 |
| Sep 04 2024 | 5.24 | 1.81 | 52.77% | 3.45 | 6.48 | 3.45 | 69,402,988 |
| Sep 03 2024 | 3.43 | -1.60 | -31.74% | 5.07 | 5.07 | 3.3601 | 6,956,092 |
| Aug 30 2024 | 5.025 | -0.47 | -8.47% | 5.46 | 5.59 | 4.94 | 4,616,398 |
| Aug 29 2024 | 5.49 | -0.76 | -12.16% | 6.16 | 6.62 | 5.36 | 3,853,180 |
| Aug 28 2024 | 6.25 | -0.83 | -11.72% | 6.81 | 7.23 | 6.11 | 4,585,722 |
| Aug 27 2024 | 7.08 | -0.50 | -6.60% | 7.31 | 7.8101 | 6.81 | 8,562,139 |
| Aug 26 2024 | 7.58 | 0.35 | 4.84% | 6.58 | 7.9824 | 5.93 | 26,629,335 |
| Aug 23 2024 | 7.23 | -0.81 | -10.07% | 10.50 | 11.40 | 6.66 | 77,780,133 |
| Aug 22 2024 | 8.04 | 4.45 | 123.96% | 3.60 | 8.89 | 3.29 | 153,075,076 |
| Aug 21 2024 | 3.59 | 0.59 | 19.67% | 2.79 | 3.709 | 2.67 | 10,358,160 |
| Aug 20 2024 | 3.00 | -0.99 | -24.81% | 3.97 | 3.97 | 2.90 | 6,678,648 |
| Aug 19 2024 | 3.99 | -1.15 | -22.31% | 4.87 | 5.04 | 3.80 | 5,486,309 |
| Aug 16 2024 | 5.136 | 0.06 | 1.26% | 5.092 | 5.792 | 4.868 | 2,582,071 |
| Aug 15 2024 | 5.072 | -1.64 | -24.48% | 5.396 | 5.472 | 4.80 | 3,228,988 |
| Aug 14 2024 | 6.716 | -0.94 | -12.32% | 7.52 | 7.556 | 6.028 | 1,496,941 |
| Aug 13 2024 | 7.66 | -0.86 | -10.05% | 8.028 | 8.18 | 7.60 | 942,976 |
| Aug 12 2024 | 8.516 | -0.39 | -4.40% | 9.236 | 9.236 | 7.92 | 1,206,924 |
| Aug 09 2024 | 8.908 | -0.49 | -5.19% | 9.40 | 9.52 | 8.60 | 891,196 |
| Aug 08 2024 | 9.396 | 0.27 | 2.98% | 9.48 | 10.00 | 9.008 | 877,334 |
| Aug 07 2024 | 9.124 | -1.28 | -12.27% | 10.40 | 10.644 | 8.884 | 748,979 |
| Aug 06 2024 | 10.40 | 0.00 | -0.04% | 10.812 | 11.108 | 10.00 | 788,603 |
| Aug 05 2024 | 10.404 | -1.80 | -14.72% | 10.096 | 10.548 | 9.256 | 1,056,716 |
| Aug 02 2024 | 12.20 | -0.10 | -0.85% | 12.00 | 12.20 | 11.212 | 656,804 |
| Aug 01 2024 | 12.304 | -1.70 | -12.11% | 13.412 | 13.444 | 12.12 | 937,987 |
| Jul 31 2024 | 14.00 | 1.36 | 10.76% | 14.60 | 16.276 | 13.20 | 3,621,479 |
| Jul 30 2024 | 12.64 | -0.94 | -6.92% | 12.884 | 12.976 | 12.24 | 578,012 |
| Jul 29 2024 | 13.58 | -0.69 | -4.82% | 14.344 | 14.344 | 12.40 | 1,154,570 |
| Jul 26 2024 | 14.268 | -0.13 | -0.92% | 14.00 | 14.88 | 13.72 | 560,209 |
| Jul 25 2024 | 14.40 | 0.12 | 0.84% | 13.752 | 14.896 | 13.024 | 701,246 |
| Jul 24 2024 | 14.28 | -1.20 | -7.75% | 14.90 | 15.048 | 13.88 | 698,907 |
| Jul 23 2024 | 15.48 | -0.24 | -1.55% | 15.60 | 16.40 | 15.00 | 683,843 |
| Jul 22 2024 | 15.724 | -0.32 | -1.99% | 16.272 | 16.272 | 14.492 | 1,263,998 |
| Jul 19 2024 | 16.044 | -0.64 | -3.86% | 16.336 | 16.512 | 15.60 | 701,132 |
| Jul 18 2024 | 16.688 | -1.76 | -9.54% | 18.924 | 19.08 | 16.40 | 1,294,939 |
| Jul 17 2024 | 18.448 | -1.13 | -5.76% | 18.66 | 19.916 | 18.36 | 1,073,533 |
| Jul 16 2024 | 19.576 | -1.03 | -5.01% | 20.74 | 21.80 | 19.348 | 1,943,492 |
| Jul 15 2024 | 20.608 | 3.73 | 22.09% | 16.524 | 21.852 | 16.6276 | 5,387,983 |
| Jul 12 2024 | 16.88 | 0.69 | 4.25% | 16.116 | 17.60 | 16.00 | 1,186,231 |
| Jul 11 2024 | 16.192 | 0.25 | 1.58% | 16.00 | 17.20 | 16.00 | 1,101,508 |
| Jul 10 2024 | 15.94 | 0.34 | 2.18% | 15.56 | 17.56 | 15.20 | 1,955,452 |
| Jul 09 2024 | 15.60 | -1.00 | -6.02% | 16.16 | 16.80 | 15.488 | 1,232,549 |
| Jul 08 2024 | 16.60 | 0.60 | 3.75% | 15.78 | 16.92 | 14.404 | 1,863,387 |
| Jul 05 2024 | 16.00 | -0.96 | -5.66% | 16.272 | 16.732 | 15.46 | 1,168,900 |
| Jul 03 2024 | 16.96 | -0.41 | -2.35% | 16.724 | 18.76 | 16.584 | 1,362,176 |
| Jul 02 2024 | 17.368 | -1.03 | -5.59% | 17.804 | 17.804 | 15.356 | 2,034,159 |
| Jul 01 2024 | 18.396 | -1.87 | -9.22% | 19.64 | 21.508 | 18.00 | 2,245,859 |
| Jun 28 2024 | 20.264 | -3.74 | -15.57% | 21.26 | 23.896 | 18.32 | 4,910,423 |
| Jun 27 2024 | 24.00 | 5.66 | 30.86% | 24.612 | 27.60 | 20.00 | 14,301,491 |
| Jun 26 2024 | 18.34 | 7.74 | 73.02% | 12.12 | 24.00 | 11.812 | 16,511,499 |
