Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
FFIE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 0.544 | 0.0125 | 2.35% | 0.5499 | 0.5775 | 0.5001 | 130,144,457 |
| Jun 05 2024 | 0.5315 | -0.0256 | -4.60% | 0.5031 | 0.595 | 0.4544 | 118,536,362 |
| Jun 04 2024 | 0.5571 | -0.0677 | -10.84% | 0.591 | 0.5913 | 0.51 | 100,915,419 |
| Jun 03 2024 | 0.6248 | 0.0414 | 7.10% | 0.72 | 0.7435 | 0.61 | 227,317,897 |
| May 31 2024 | 0.5834 | 0.0181 | 3.20% | 0.66 | 0.692 | 0.5056 | 220,177,232 |
| May 30 2024 | 0.5653 | 0.1211 | 27.26% | 0.4415 | 0.7642 | 0.4279 | 580,371,936 |
| May 29 2024 | 0.4442 | -0.7258 | -62.03% | 0.8195 | 0.8777 | 0.3906 | 406,754,761 |
| May 28 2024 | 1.17 | 0.01 | 0.86% | 1.25 | 1.25 | 1.13 | 88,235,080 |
| May 24 2024 | 1.16 | -0.03 | -2.52% | 1.36 | 1.37 | 1.13 | 111,299,142 |
| May 23 2024 | 1.19 | 0.07 | 6.25% | 1.185 | 1.47 | 1.13 | 199,158,006 |
| May 22 2024 | 1.12 | -0.27 | -19.42% | 1.27 | 1.33 | 1.00 | 202,612,560 |
| May 21 2024 | 1.39 | -0.41 | -22.78% | 1.48 | 1.66 | 1.24 | 225,880,312 |
| May 20 2024 | 1.80 | 0.77 | 74.76% | 1.96 | 2.25 | 1.20 | 694,434,711 |
| May 17 2024 | 1.03 | -0.62 | -37.58% | 2.70 | 3.90 | 0.90 | 1,289,982,737 |
| May 16 2024 | 1.65 | 0.95 | 134.04% | 0.8122 | 2.35 | 0.7554 | 1,118,961,690 |
| May 15 2024 | 0.705 | 0.4198 | 147.19% | 0.599 | 0.98 | 0.3883 | 1,324,082,990 |
| May 14 2024 | 0.2852 | 0.2242 | 367.54% | 0.0997 | 0.3598 | 0.09 | 1,547,154,082 |
| May 13 2024 | 0.061 | 0.0149 | 32.32% | 0.048 | 0.07 | 0.0451 | 276,538,983 |
| May 10 2024 | 0.0461 | 0.0055 | 13.55% | 0.042 | 0.0484 | 0.04 | 99,746,469 |
| May 09 2024 | 0.0406 | -0.0012 | -2.87% | 0.0416 | 0.0416 | 0.0391 | 78,347,538 |
| May 08 2024 | 0.0418 | -0.0019 | -4.35% | 0.0415 | 0.0433 | 0.0402 | 58,759,927 |
| May 07 2024 | 0.0437 | 0.0024 | 5.81% | 0.048 | 0.052 | 0.0418 | 175,148,767 |
| May 06 2024 | 0.0413 | 0.0004 | 0.98% | 0.041 | 0.0438 | 0.0401 | 65,645,266 |
| May 03 2024 | 0.0409 | 0.0008 | 2.00% | 0.0409 | 0.0436 | 0.0381 | 84,115,952 |
| May 02 2024 | 0.0401 | -0.006 | -13.02% | 0.0473 | 0.0494 | 0.04 | 113,175,077 |
| May 01 2024 | 0.0461 | 0.002 | 4.54% | 0.049 | 0.049 | 0.0411 | 77,600,640 |
| Apr 30 2024 | 0.0441 | 0.0023 | 5.50% | 0.042 | 0.049 | 0.0395 | 70,438,447 |
| Apr 29 2024 | 0.0418 | -0.0052 | -11.06% | 0.0445 | 0.0445 | 0.038 | 80,107,061 |
| Apr 26 2024 | 0.047 | -0.002 | -4.08% | 0.05 | 0.052 | 0.046 | 63,033,116 |
| Apr 25 2024 | 0.049 | -0.0009 | -1.80% | 0.0498 | 0.0498 | 0.0451 | 30,426,240 |
| Apr 24 2024 | 0.0499 | -0.0041 | -7.59% | 0.055 | 0.055 | 0.048 | 59,256,840 |
| Apr 23 2024 | 0.054 | -0.0015 | -2.70% | 0.0569 | 0.0615 | 0.05 | 62,473,443 |
| Apr 22 2024 | 0.0555 | -0.0032 | -5.45% | 0.0585 | 0.065 | 0.051 | 37,108,372 |
| Apr 19 2024 | 0.0587 | -0.0028 | -4.55% | 0.0633 | 0.06369 | 0.056 | 29,398,651 |
| Apr 18 2024 | 0.0615 | 0.0004 | 0.65% | 0.0621 | 0.0712 | 0.061 | 26,962,488 |
| Apr 17 2024 | 0.0611 | -0.0048 | -7.28% | 0.0685 | 0.0685 | 0.061 | 22,569,776 |
| Apr 16 2024 | 0.0659 | -0.0061 | -8.47% | 0.07 | 0.0714 | 0.065 | 23,190,290 |
| Apr 15 2024 | 0.072 | -0.008 | -10.00% | 0.08 | 0.08 | 0.07 | 23,167,349 |
| Apr 12 2024 | 0.08 | -0.003 | -3.61% | 0.0851 | 0.0896 | 0.079 | 24,577,734 |
| Apr 11 2024 | 0.083 | -0.0078 | -8.59% | 0.0908 | 0.0908 | 0.0801 | 23,175,421 |
| Apr 10 2024 | 0.0908 | -0.021 | -18.78% | 0.1071 | 0.1092 | 0.09 | 41,971,778 |
| Apr 09 2024 | 0.1118 | 0.0218 | 24.22% | 0.10 | 0.1149 | 0.0924 | 83,445,753 |
| Apr 08 2024 | 0.09 | 0.0116 | 14.80% | 0.084 | 0.105 | 0.081 | 53,438,014 |
| Apr 05 2024 | 0.0784 | -0.0071 | -8.30% | 0.0825 | 0.0848 | 0.078 | 19,983,253 |
| Apr 04 2024 | 0.0855 | -0.0044 | -4.89% | 0.0899 | 0.0909 | 0.082 | 16,803,310 |
| Apr 03 2024 | 0.0899 | -0.0001 | -0.11% | 0.091 | 0.09565 | 0.089 | 14,689,975 |
| Apr 02 2024 | 0.09 | -0.0048 | -5.06% | 0.096 | 0.096 | 0.087 | 13,355,592 |
| Apr 01 2024 | 0.0948 | -0.0052 | -5.20% | 0.0977 | 0.10 | 0.09 | 8,574,996 |
| Mar 28 2024 | 0.10 | 0.0048 | 5.04% | 0.0947 | 0.1197 | 0.088 | 22,132,163 |
| Mar 27 2024 | 0.0952 | -0.0049 | -4.90% | 0.10 | 0.1039 | 0.0875 | 19,187,948 |
| Mar 26 2024 | 0.1001 | -0.014 | -12.27% | 0.1139 | 0.12 | 0.10 | 18,865,542 |
| Mar 25 2024 | 0.1141 | -0.0176 | -13.36% | 0.1313 | 0.1347 | 0.1014 | 23,908,861 |
| Mar 22 2024 | 0.1317 | -0.0043 | -3.16% | 0.1719 | 0.1729 | 0.1273 | 75,721,523 |
| Mar 21 2024 | 0.136 | 0.0445 | 48.63% | 0.092 | 0.1491 | 0.089 | 102,166,415 |
| Mar 20 2024 | 0.0915 | -0.0006 | -0.65% | 0.0941 | 0.095 | 0.086 | 13,605,172 |
| Mar 19 2024 | 0.0921 | -0.0129 | -12.29% | 0.1066 | 0.1081 | 0.0902 | 19,014,874 |
| Mar 18 2024 | 0.105 | 0.0081 | 8.36% | 0.10 | 0.119 | 0.0976 | 16,967,451 |
| Mar 15 2024 | 0.0969 | -0.0098 | -9.18% | 0.1067 | 0.11 | 0.096 | 10,239,309 |
| Mar 14 2024 | 0.1067 | -0.0013 | -1.20% | 0.11 | 0.1119 | 0.1007 | 9,104,438 |
| Mar 13 2024 | 0.108 | 0.007 | 6.93% | 0.10 | 0.1371 | 0.0998 | 31,148,401 |
| Mar 12 2024 | 0.101 | -0.028 | -21.71% | 0.128 | 0.13 | 0.0955 | 27,319,737 |
| Mar 11 2024 | 0.129 | -0.004 | -3.01% | 0.135 | 0.1368 | 0.123 | 7,813,905 |
