FFMGF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 25 2024 | 0.1061 | 0.0061 | 6.10% | 0.098 | 0.1061 | 0.098 | 316,004 |
Apr 24 2024 | 0.10 | -0.003 | -2.91% | 0.1022 | 0.1057 | 0.098 | 289,251 |
Apr 23 2024 | 0.103 | -0.0044 | -4.10% | 0.1073 | 0.1084 | 0.1023 | 221,374 |
Apr 22 2024 | 0.1074 | -0.0051 | -4.53% | 0.1212 | 0.1254 | 0.1045 | 336,061 |
Apr 19 2024 | 0.1125 | 0.0045 | 4.17% | 0.11 | 0.118 | 0.109 | 664,670 |
Apr 18 2024 | 0.108 | -0.0004 | -0.37% | 0.11507 | 0.124 | 0.108 | 513,178 |
Apr 17 2024 | 0.1084 | -0.0042 | -3.73% | 0.1113 | 0.1173 | 0.1084 | 236,211 |
Apr 16 2024 | 0.1126 | -0.0124 | -9.92% | 0.1253 | 0.1253 | 0.1106 | 868,318 |
Apr 15 2024 | 0.125 | 0.005 | 4.17% | 0.12 | 0.1262 | 0.1175 | 510,218 |
Apr 12 2024 | 0.12 | -0.004 | -3.23% | 0.12195 | 0.1307 | 0.118 | 1,503,149 |
Apr 11 2024 | 0.124 | -0.001 | -0.80% | 0.133 | 0.133 | 0.11325 | 1,054,583 |
Apr 10 2024 | 0.125 | -0.009 | -6.72% | 0.1317 | 0.1317 | 0.12 | 759,213 |
Apr 09 2024 | 0.134 | -0.0009 | -0.67% | 0.1322 | 0.14 | 0.1249 | 807,811 |
Apr 08 2024 | 0.1349 | 0.0074 | 5.80% | 0.12825 | 0.1361 | 0.12 | 1,780,756 |
Apr 05 2024 | 0.1275 | 0.0023 | 1.84% | 0.13 | 0.13 | 0.1219 | 1,657,887 |
Apr 04 2024 | 0.1252 | 0.00475 | 3.94% | 0.12 | 0.134 | 0.11605 | 1,305,972 |
Apr 03 2024 | 0.12045 | 0.02435 | 25.34% | 0.0984 | 0.12045 | 0.0921 | 1,595,369 |
Apr 02 2024 | 0.0961 | 0.0011 | 1.16% | 0.0902 | 0.1058 | 0.0902 | 1,093,274 |
Apr 01 2024 | 0.095 | 0.0032 | 3.49% | 0.0898 | 0.0973 | 0.0898 | 545,882 |
Mar 28 2024 | 0.0918 | 0.0043 | 4.91% | 0.10 | 0.10 | 0.0882 | 554,247 |
Mar 27 2024 | 0.0875 | -0.0042 | -4.58% | 0.0867 | 0.091 | 0.086 | 514,796 |
Mar 26 2024 | 0.0917 | 0.0029 | 3.27% | 0.0886 | 0.0929 | 0.0886 | 186,910 |
Mar 25 2024 | 0.0888 | -0.0029 | -3.16% | 0.0877 | 0.0934 | 0.0877 | 366,749 |
Mar 22 2024 | 0.0917 | -0.0053 | -5.46% | 0.10 | 0.10 | 0.0872 | 1,008,874 |
Mar 21 2024 | 0.097 | 0.0083 | 9.36% | 0.0901 | 0.09815 | 0.0851 | 1,713,477 |
Mar 20 2024 | 0.0887 | -0.003 | -3.27% | 0.0922 | 0.0922 | 0.088 | 802,771 |
Mar 19 2024 | 0.0917 | 0.0034 | 3.85% | 0.0924 | 0.0926 | 0.0872 | 138,528 |
Mar 18 2024 | 0.0883 | -0.0071 | -7.44% | 0.094 | 0.0996 | 0.0872 | 914,785 |
Mar 15 2024 | 0.0954 | 0.0051 | 5.65% | 0.089 | 0.0962 | 0.0881 | 433,121 |
Mar 14 2024 | 0.0903 | 0.0017 | 1.92% | 0.088 | 0.0932 | 0.088 | 300,274 |
Mar 13 2024 | 0.0886 | 0.005 | 5.98% | 0.085 | 0.0943 | 0.08 | 1,104,737 |
Mar 12 2024 | 0.0836 | 0.0012 | 1.46% | 0.0806 | 0.0866 | 0.0806 | 317,011 |
Mar 11 2024 | 0.0824 | -0.0022 | -2.60% | 0.08345 | 0.0904 | 0.081 | 943,422 |
Mar 08 2024 | 0.0846 | 0.0042 | 5.22% | 0.086 | 0.086 | 0.0816 | 598,244 |
Mar 07 2024 | 0.0804 | -0.0044 | -5.19% | 0.08265 | 0.0893 | 0.08 | 870,525 |
Mar 06 2024 | 0.0848 | 0.00148 | 1.77% | 0.07908 | 0.0848 | 0.07908 | 852,650 |
Mar 05 2024 | 0.083323 | 0.00082 | 1.00% | 0.0875 | 0.0883 | 0.08 | 1,440,116 |
Mar 04 2024 | 0.0825 | 0.0025 | 3.13% | 0.085 | 0.0857 | 0.08 | 1,486,381 |
Mar 01 2024 | 0.08 | 0.007 | 9.59% | 0.0757 | 0.08 | 0.073 | 498,073 |
Feb 29 2024 | 0.073 | -0.0042 | -5.44% | 0.07544 | 0.0778 | 0.0727 | 549,823 |
Feb 28 2024 | 0.0772 | -0.0003 | -0.39% | 0.0777 | 0.0812 | 0.07265 | 622,717 |
Feb 27 2024 | 0.0775 | -0.0038 | -4.67% | 0.0795 | 0.08 | 0.075 | 968,993 |
Feb 26 2024 | 0.0813 | -0.0052 | -6.01% | 0.082 | 0.0865 | 0.081 | 663,692 |
Feb 23 2024 | 0.0865 | 0.0035 | 4.22% | 0.08659 | 0.08659 | 0.082 | 326,008 |
Feb 22 2024 | 0.083 | -0.002 | -2.35% | 0.085 | 0.0863 | 0.083 | 590,779 |
Feb 21 2024 | 0.085 | -0.0006 | -0.70% | 0.0868 | 0.0939 | 0.0842 | 863,396 |
Feb 20 2024 | 0.0856 | -0.00264 | -2.99% | 0.085 | 0.0929 | 0.085 | 85,163 |
Feb 16 2024 | 0.088235 | -0.00027 | -0.30% | 0.09 | 0.09 | 0.0856 | 132,216 |
Feb 15 2024 | 0.0885 | 0.0029 | 3.39% | 0.081 | 0.0903 | 0.08 | 495,742 |
Feb 14 2024 | 0.0856 | -0.00164 | -1.87% | 0.0853 | 0.0905 | 0.0853 | 512,457 |
Feb 13 2024 | 0.087235 | -0.00277 | -3.07% | 0.0913 | 0.0913 | 0.0853 | 359,835 |
Feb 12 2024 | 0.09 | 0.004 | 4.65% | 0.0889 | 0.0927 | 0.0853 | 248,648 |
Feb 09 2024 | 0.086 | -0.0067 | -7.23% | 0.087 | 0.0936 | 0.086 | 418,091 |
Feb 08 2024 | 0.0927 | 0.0027 | 3.00% | 0.09 | 0.0935 | 0.08885 | 220,020 |
Feb 07 2024 | 0.09 | -0.0025 | -2.70% | 0.095 | 0.095 | 0.09 | 196,492 |
Feb 06 2024 | 0.0925 | 0.0055 | 6.32% | 0.087 | 0.0939 | 0.087 | 334,372 |
Feb 05 2024 | 0.087 | -0.00275 | -3.06% | 0.08945 | 0.0946 | 0.0867 | 916,891 |
Feb 02 2024 | 0.08975 | -0.0018 | -1.97% | 0.095 | 0.095 | 0.0875 | 365,116 |
Feb 01 2024 | 0.09155 | 0.00175 | 1.95% | 0.088 | 0.095 | 0.0875 | 576,144 |
Jan 31 2024 | 0.0898 | -0.0002 | -0.22% | 0.0879 | 0.0939 | 0.0879 | 264,529 |
Jan 30 2024 | 0.09 | 0.002 | 2.27% | 0.0883 | 0.0935 | 0.0875 | 392,842 |
Jan 29 2024 | 0.088 | -0.0018 | -2.00% | 0.09 | 0.09035 | 0.084826 | 401,368 |