Register for streaming realtime charts, analysis tools, and prices.
FF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 5.58 | -0.09 | -1.59% | 5.70 | 5.7699 | 5.565 | 386,125 |
| Apr 17 2024 | 5.67 | -0.03 | -0.53% | 5.68 | 5.83 | 5.67 | 688,904 |
| Apr 16 2024 | 5.70 | -0.20 | -3.39% | 5.84 | 5.855 | 5.70 | 546,270 |
| Apr 15 2024 | 5.90 | 0.22 | 3.87% | 5.66 | 5.93 | 5.66 | 1,073,286 |
| Apr 12 2024 | 5.68 | -0.13 | -2.24% | 5.85 | 5.865 | 5.665 | 710,612 |
| Apr 11 2024 | 5.81 | 0.06 | 1.04% | 5.77 | 6.03 | 5.659 | 1,318,131 |
| Apr 10 2024 | 5.75 | -2.46 | -29.96% | 5.58 | 5.82 | 5.48 | 1,864,194 |
| Apr 09 2024 | 8.21 | 0.10 | 1.23% | 8.15 | 8.21 | 8.061 | 1,083,959 |
| Apr 08 2024 | 8.11 | 0.03 | 0.37% | 8.14 | 8.315 | 8.085 | 852,329 |
| Apr 05 2024 | 8.08 | -0.04 | -0.49% | 8.14 | 8.24 | 8.055 | 626,083 |
| Apr 04 2024 | 8.12 | -0.08 | -0.98% | 8.25 | 8.30 | 8.08 | 676,123 |
| Apr 03 2024 | 8.20 | -0.09 | -1.09% | 8.26 | 8.36 | 8.14 | 758,617 |
| Apr 02 2024 | 8.29 | 0.15 | 1.84% | 8.13 | 8.29 | 8.00 | 595,667 |
| Apr 01 2024 | 8.14 | 0.09 | 1.12% | 8.12 | 8.22 | 8.055 | 786,597 |
| Mar 28 2024 | 8.05 | -0.01 | -0.12% | 8.11 | 8.16 | 7.99 | 416,468 |
| Mar 27 2024 | 8.06 | 0.14 | 1.77% | 8.00 | 8.11 | 7.95 | 436,781 |
| Mar 26 2024 | 7.92 | -0.21 | -2.58% | 8.16 | 8.16 | 7.885 | 643,897 |
| Mar 25 2024 | 8.13 | 0.23 | 2.91% | 7.95 | 8.29 | 7.91 | 1,129,341 |
| Mar 22 2024 | 7.90 | -0.04 | -0.50% | 7.97 | 8.03 | 7.82 | 1,155,520 |
| Mar 21 2024 | 7.94 | -0.06 | -0.75% | 8.05 | 8.13 | 7.85 | 1,090,258 |
| Mar 20 2024 | 8.00 | 0.13 | 1.65% | 7.94 | 8.047 | 7.77 | 1,244,998 |
| Mar 19 2024 | 7.87 | 0.18 | 2.34% | 7.64 | 7.9001 | 7.59 | 1,172,771 |
| Mar 18 2024 | 7.69 | 0.63 | 8.92% | 7.22 | 7.87 | 7.22 | 2,115,680 |
| Mar 15 2024 | 7.06 | 0.18 | 2.62% | 6.87 | 7.26 | 6.83 | 2,214,464 |
| Mar 14 2024 | 6.88 | 1.19 | 20.91% | 5.67 | 7.47 | 5.54 | 4,698,364 |
| Mar 13 2024 | 5.69 | 0.06 | 1.07% | 5.62 | 5.75 | 5.62 | 151,490 |
| Mar 12 2024 | 5.63 | -0.10 | -1.75% | 5.71 | 5.74 | 5.63 | 237,190 |
| Mar 11 2024 | 5.73 | 0.06 | 1.06% | 5.65 | 5.765 | 5.65 | 176,798 |
| Mar 08 2024 | 5.67 | -0.08 | -1.39% | 5.66 | 5.755 | 5.65 | 249,145 |
| Mar 07 2024 | 5.75 | 0.04 | 0.70% | 5.77 | 5.83 | 5.71 | 144,156 |
| Mar 06 2024 | 5.71 | 0.03 | 0.53% | 5.75 | 5.80 | 5.685 | 399,166 |
| Mar 05 2024 | 5.68 | -0.08 | -1.39% | 5.76 | 5.78 | 5.66 | 261,565 |
| Mar 04 2024 | 5.76 | 0.00 | 0.00% | 5.80 | 5.8301 | 5.75 | 178,909 |
| Mar 01 2024 | 5.76 | -0.17 | -2.87% | 5.87 | 5.87 | 5.74 | 274,657 |
| Feb 29 2024 | 5.93 | 0.11 | 1.89% | 5.90 | 5.9499 | 5.83 | 213,781 |
| Feb 28 2024 | 5.82 | -0.07 | -1.19% | 5.88 | 5.94 | 5.80 | 234,813 |
| Feb 27 2024 | 5.89 | 0.00 | 0.00% | 5.96 | 6.02 | 5.89 | 212,102 |
| Feb 26 2024 | 5.89 | -0.16 | -2.64% | 6.03 | 6.11 | 5.85 | 538,317 |
| Feb 23 2024 | 6.05 | 0.23 | 3.95% | 5.82 | 6.05 | 5.78 | 321,442 |
| Feb 22 2024 | 5.82 | -0.03 | -0.51% | 5.78 | 5.835 | 5.70 | 422,870 |
| Feb 21 2024 | 5.85 | 0.05 | 0.86% | 5.81 | 5.85 | 5.745 | 182,094 |
| Feb 20 2024 | 5.80 | -0.05 | -0.85% | 5.82 | 5.85 | 5.75 | 214,063 |
| Feb 16 2024 | 5.85 | -0.12 | -2.01% | 5.91 | 5.98 | 5.85 | 248,419 |
| Feb 15 2024 | 5.97 | 0.13 | 2.23% | 5.84 | 6.02 | 5.84 | 217,994 |
| Feb 14 2024 | 5.84 | 0.08 | 1.39% | 5.85 | 5.85 | 5.74 | 295,638 |
| Feb 13 2024 | 5.76 | -0.35 | -5.73% | 5.97 | 5.985 | 5.735 | 335,072 |
| Feb 12 2024 | 6.11 | 0.19 | 3.21% | 5.92 | 6.12 | 5.92 | 250,794 |
| Feb 09 2024 | 5.92 | 0.04 | 0.68% | 5.87 | 5.92 | 5.81 | 220,377 |
| Feb 08 2024 | 5.88 | 0.22 | 3.89% | 5.64 | 5.885 | 5.64 | 353,372 |
| Feb 07 2024 | 5.66 | 0.27 | 5.01% | 5.44 | 5.66 | 5.42 | 676,085 |
| Feb 06 2024 | 5.39 | 0.02 | 0.37% | 5.38 | 5.50 | 5.37 | 306,366 |
| Feb 05 2024 | 5.37 | -0.17 | -3.07% | 5.52 | 5.52 | 5.30 | 1,101,272 |
| Feb 02 2024 | 5.54 | -0.16 | -2.81% | 5.69 | 5.69 | 5.54 | 194,409 |
| Feb 01 2024 | 5.70 | 0.00 | 0.00% | 5.73 | 5.78 | 5.6612 | 317,059 |
| Jan 31 2024 | 5.70 | -0.08 | -1.38% | 5.78 | 5.84 | 5.70 | 161,384 |
| Jan 30 2024 | 5.78 | -0.05 | -0.86% | 5.80 | 5.83 | 5.73 | 383,155 |
| Jan 29 2024 | 5.83 | 0.07 | 1.22% | 5.79 | 5.84 | 5.6601 | 146,953 |
| Jan 26 2024 | 5.76 | 0.03 | 0.52% | 5.77 | 5.781 | 5.72 | 152,118 |
| Jan 25 2024 | 5.73 | 0.09 | 1.60% | 5.71 | 5.74 | 5.60 | 176,637 |
| Jan 24 2024 | 5.64 | -0.05 | -0.88% | 5.76 | 5.76 | 5.635 | 153,211 |
| Jan 23 2024 | 5.69 | 0.00 | 0.00% | 5.74 | 5.7701 | 5.655 | 208,035 |
| Jan 22 2024 | 5.69 | 0.10 | 1.79% | 5.60 | 5.715 | 5.56 | 395,177 |
