FF EAI Robotics Ecosystem Stock Price History
NASDAQ: FFRFinanceFinance: Consumer ServicesUSD
1.80+0.03 (+1.69%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FFR price history at a glance
The price history for FF EAI Robotics Ecosystem (FFR) on this page begins on June 22, 2015, when the stock closed at $586,250.00; it most recently closed at $1.80 on October 5, 2026. The highest price in this record is $687,500.00, reached on June 22, 2015; the latest close is 100.0% below that peak. Across the 10 complete calendar years in the table, FFR finished higher in 1 and lower in 9. Its best year was 2016 (+59.4%) and its worst was 2022 (-88.0%).
Over roughly 11 years the share price changed -100.0%, a -67.5% compound annual price return (excluding dividends). In the last 12 months alone, FFR has lost 59.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2015
- $687,500.00
- Date of high
- Jun 22, 2015
- Low since 2015
- $0.593
- Date of low
- Aug 10, 2026
- 52-week high
- $5.97
- 52-week low
- $0.593
- IPO year
- 2015
- Last close
- $1.80
FFR returns
1 week
+46.34%
1 month
+154.96%
3 months
+76.47%
6 months
+32.35%
Year to date
-23.08%
1 year
-59.09%
3 years
-96.11%
5 years
-99.69%
FFR price return, excluding dividends.
FFR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.80 | -25.00% |
| 2025 | 2.40 | -47.14% |
| 2024 | 4.54 | -83.49% |
| 2023 | 27.50 | -57.33% |
| 2022 | 64.45 | -87.95% |
| 2021 | 535.00 | -64.45% |
| 2020 | 1,505.00 | -45.27% |
| 2019 | 2,750.00 | -71.79% |
| 2018 | 9,750.00 | -76.29% |
| 2017 | 41,125.00 | -87.86% |
| 2016 | 338,750.00 | +59.41% |
| 2015* | 212,500.00 | -63.75% |
* Partial year: the record begins after the start of 2015; return measured from the first available close.
2026 return is year to date.
FFR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.77 | 2.03 | 1.76 | 1.80 | +1.69% | |
| 1.79 | 1.85 | 1.56 | 1.77 | -1.12% | |
| 1.36 | 2.05 | 1.32 | 1.79 | +29.71% | |
| 1.12 | 1.53 | 1.09 | 1.38 | +22.12% | |
| 1.20 | 1.20 | 1.05 | 1.13 | -8.13% | |
| 1.22 | 1.29 | 1.18 | 1.23 | +0.82% | |
| 1.29 | 1.34 | 1.15 | 1.22 | -6.87% | |
| 1.31 | 1.62 | 1.22 | 1.31 | +29.70% | |
| 1.74 | 1.79 | 0.971 | 1.01 | -39.16% | |
| 1.72 | 1.72 | 1.56 | 1.66 | -4.05% | |
| 1.50 | 1.78 | 1.47 | 1.73 | +21.83% | |
| 1.69 | 1.73 | 1.40 | 1.42 | -14.46% | |
| 1.42 | 1.70 | 1.42 | 1.66 | +17.73% | |
| 1.13 | 1.43 | 1.12 | 1.41 | +27.03% | |
| 1.15 | 1.16 | 1.10 | 1.11 | +1.83% | |
| 1.06 | 1.20 | 0.98 | 1.09 | +4.81% | |
| 0.933 | 1.09 | 0.933 | 1.04 | +8.33% | |
| 0.974 | 1.00 | 0.88 | 0.96 | -6.34% | |
| 1.13 | 1.20 | 1.00 | 1.03 | -13.87% | |
| 0.851 | 1.20 | 0.85 | 1.19 | +32.66% | |
| 0.76 | 0.922 | 0.75 | 0.897 | +21.22% | |
| 0.698 | 0.775 | 0.69 | 0.74 | +4.82% | |
| 0.70 | 0.757 | 0.655 | 0.706 | +2.32% | |
| 0.71 | 0.729 | 0.655 | 0.69 | -2.68% | |
| 0.696 | 0.738 | 0.689 | 0.709 | +1.87% | |
| 0.75 | 0.752 | 0.691 | 0.696 | -9.73% | |
| 0.772 | 0.806 | 0.755 | 0.771 | -1.15% | |
| 0.81 | 0.81 | 0.731 | 0.78 | -4.18% | |
| 0.77 | 0.92 | 0.756 | 0.814 | +3.96% | |
| 0.827 | 0.849 | 0.756 | 0.783 | -7.12% | |
| 0.93 | 0.94 | 0.802 | 0.843 | -8.37% | |
| 0.918 | 0.92 | 0.837 | 0.92 | -1.29% | |
| 0.91 | 0.937 | 0.813 | 0.932 | -0.53% | |
| 1.04 | 1.06 | 0.83 | 0.937 | -16.34% | |
| 1.24 | 1.30 | 1.11 | 1.12 | -4.68% | |
| 1.46 | 1.55 | 1.17 | 1.18 | -24.19% | |
| 1.12 | 1.62 | 1.08 | 1.55 | +17.42% | |
| 0.859 | 3.14 | 0.85 | 1.32 | +85.92% | |
| 0.701 | 0.75 | 0.67 | 0.71 | +4.87% | |
| 0.705 | 0.73 | 0.676 | 0.677 | -2.03% | |
| 0.73 | 0.74 | 0.691 | 0.691 | -6.87% | |
| 0.774 | 0.774 | 0.70 | 0.742 | -7.02% | |
| 0.797 | 0.805 | 0.593 | 0.798 | +1.14% | |
| 0.756 | 0.84 | 0.755 | 0.789 | -4.01% | |
| 0.77 | 0.878 | 0.75 | 0.822 | -0.48% | |
| 0.794 | 0.826 | 0.741 | 0.826 | +7.13% | |
| 0.764 | 0.794 | 0.758 | 0.771 | -3.38% | |
| 0.788 | 0.856 | 0.78 | 0.798 | +1.27% | |
| 0.687 | 0.79 | 0.65 | 0.788 | +19.03% | |
| 0.652 | 0.689 | 0.65 | 0.662 | -1.19% | |
| 0.65 | 0.706 | 0.65 | 0.67 | +3.08% | |
| 0.772 | 0.825 | 0.62 | 0.65 | -21.12% | |
| 0.80 | 0.829 | 0.73 | 0.824 | -0.12% | |
| 0.821 | 0.898 | 0.764 | 0.825 | +0.49% | |
| 0.75 | 0.832 | 0.74 | 0.821 | +6.62% | |
| 0.816 | 0.837 | 0.759 | 0.77 | -3.63% | |
| 0.78 | 0.90 | 0.74 | 0.799 | +2.83% | |
| 0.718 | 0.84 | 0.718 | 0.777 | +12.28% | |
| 0.761 | 0.824 | 0.68 | 0.692 | -10.71% | |
| 0.87 | 0.916 | 0.752 | 0.775 | -11.93% | |
| 0.973 | 0.999 | 0.88 | 0.88 | -10.20% | |
| 0.99 | 1.11 | 0.94 | 0.98 | -1.01% | |
| 0.999 | 1.05 | 0.939 | 0.99 | +7.61% | |
| 0.99 | 1.02 | 0.896 | 0.92 | -9.80% | |
| 1.02 | 1.05 | 0.991 | 1.02 | 0.00% | |
| 1.05 | 1.05 | 1.00 | 1.02 | -2.86% | |
| 1.00 | 1.06 | 1.00 | 1.05 | +0.96% | |
| 1.09 | 1.09 | 1.03 | 1.04 | -4.59% | |
| 1.16 | 1.16 | 1.04 | 1.09 | -0.91% | |
| 1.22 | 1.22 | 1.08 | 1.10 | -9.84% | |
| 1.14 | 1.36 | 1.11 | 1.22 | +3.39% | |
| 1.11 | 1.18 | 1.11 | 1.18 | +10.28% | |
| 1.11 | 1.14 | 1.06 | 1.07 | -0.93% | |
| 1.12 | 1.16 | 1.06 | 1.08 | +2.86% | |
| 1.19 | 1.22 | 1.04 | 1.05 | -11.76% | |
| 1.29 | 1.29 | 1.19 | 1.19 | -7.75% | |
| 1.31 | 1.35 | 1.28 | 1.29 | -5.15% | |
| 1.46 | 1.46 | 1.30 | 1.36 | -6.85% | |
| 1.48 | 1.48 | 1.33 | 1.46 | +2.10% | |
| 1.44 | 1.50 | 1.38 | 1.43 | -4.03% | |
| 1.39 | 1.59 | 1.36 | 1.49 | +8.76% | |
| 1.42 | 1.48 | 1.34 | 1.37 | -1.44% | |
| 1.30 | 1.41 | 1.26 | 1.39 | +6.92% | |
| 1.32 | 1.35 | 1.26 | 1.30 | +0.78% | |
| 1.32 | 1.35 | 1.27 | 1.29 | +0.78% | |
| 1.27 | 1.37 | 1.25 | 1.28 | -0.78% | |
| 1.20 | 1.35 | 1.18 | 1.29 | +11.21% | |
| 1.23 | 1.24 | 1.16 | 1.16 | -10.08% | |
| 1.24 | 1.30 | 1.24 | 1.29 | +2.38% | |
| 1.25 | 1.27 | 1.23 | 1.26 | 0.00% | |
| 1.30 | 1.31 | 1.20 | 1.26 | -3.82% | |
| 1.26 | 1.32 | 1.26 | 1.31 | +2.34% | |
| 1.28 | 1.30 | 1.17 | 1.28 | +4.07% | |
| 1.28 | 1.28 | 1.18 | 1.23 | -3.15% | |
| 1.29 | 1.29 | 1.23 | 1.27 | -0.78% | |
| 1.29 | 1.32 | 1.22 | 1.28 | -0.78% | |
| 1.36 | 1.36 | 1.27 | 1.29 | -6.52% | |
| 1.25 | 1.47 | 1.25 | 1.38 | +6.98% | |
| 1.27 | 1.29 | 1.20 | 1.29 | +5.74% | |
| 1.25 | 1.27 | 1.20 | 1.22 | -0.81% | |
| 1.31 | 1.31 | 1.21 | 1.23 | -3.91% | |
| 1.37 | 1.38 | 1.28 | 1.28 | -5.19% | |
| 1.38 | 1.39 | 1.34 | 1.35 | +0.75% | |
| 1.37 | 1.37 | 1.27 | 1.34 | +2.68% | |
| 1.46 | 1.47 | 1.30 | 1.31 | -13.00% | |
| 1.37 | 1.52 | 1.34 | 1.50 | +9.49% | |
| 1.43 | 1.44 | 1.30 | 1.37 | -0.72% | |
| 1.42 | 1.48 | 1.36 | 1.38 | -4.17% | |
| 1.44 | 1.44 | 1.40 | 1.44 | +1.41% | |
| 1.46 | 1.46 | 1.40 | 1.42 | +0.71% | |
| 1.48 | 1.50 | 1.40 | 1.41 | -4.73% | |
| 1.50 | 1.52 | 1.46 | 1.48 | +1.37% | |
| 1.38 | 1.47 | 1.36 | 1.46 | +4.36% | |
| 1.45 | 1.48 | 1.38 | 1.40 | -5.47% | |
| 1.50 | 1.50 | 1.42 | 1.48 | -3.27% | |
| 1.56 | 1.56 | 1.45 | 1.53 | -2.55% | |
| 1.45 | 1.57 | 1.43 | 1.57 | +8.28% | |
| 1.52 | 1.58 | 1.42 | 1.45 | -6.45% | |
| 1.46 | 1.60 | 1.43 | 1.55 | +9.93% | |
| 1.36 | 1.65 | 1.36 | 1.41 | +2.92% | |
| 1.37 | 1.40 | 1.32 | 1.37 | -0.72% | |
| 1.27 | 1.38 | 1.26 | 1.38 | +7.81% | |
| 1.27 | 1.32 | 1.23 | 1.28 | +3.23% | |
| 1.31 | 1.31 | 1.20 | 1.24 | -5.34% | |
| 1.32 | 1.37 | 1.21 | 1.31 | -2.96% | |
| 1.35 | 1.40 | 1.32 | 1.35 | -0.74% | |
| 1.34 | 1.39 | 1.31 | 1.36 | +2.26% | |
| 1.30 | 1.35 | 1.29 | 1.33 | -0.75% | |
| 1.34 | 1.34 | 1.25 | 1.34 | +8.06% | |
| 1.34 | 1.37 | 1.23 | 1.24 | -9.49% | |
| 1.30 | 1.38 | 1.28 | 1.37 | +7.03% | |
| 1.23 | 1.28 | 1.20 | 1.28 | +3.23% | |
| 1.25 | 1.33 | 1.23 | 1.24 | -0.80% | |
| 1.15 | 1.28 | 1.12 | 1.25 | +8.70% | |
| 1.18 | 1.18 | 1.08 | 1.15 | 0.00% | |
| 1.18 | 1.23 | 1.12 | 1.15 | -2.54% | |
| 1.25 | 1.32 | 1.17 | 1.18 | -7.81% | |
| 1.35 | 1.43 | 1.26 | 1.28 | -3.03% | |
| 1.31 | 1.44 | 1.26 | 1.32 | -2.94% | |
| 1.25 | 1.38 | 1.25 | 1.36 | +7.94% | |
| 1.25 | 1.35 | 1.22 | 1.26 | +1.61% | |
| 1.37 | 1.37 | 1.22 | 1.24 | -11.43% | |
| 1.36 | 1.50 | 1.30 | 1.40 | 0.00% | |
| 1.14 | 1.45 | 1.14 | 1.40 | +21.74% | |
| 1.13 | 1.24 | 1.13 | 1.15 | +0.88% | |
| 1.09 | 1.17 | 1.06 | 1.14 | +7.55% | |
| 1.10 | 1.10 | 1.03 | 1.06 | -3.64% | |
| 1.11 | 1.19 | 1.09 | 1.10 | -7.56% | |
| 1.22 | 1.28 | 1.18 | 1.19 | -1.65% | |
| 1.12 | 1.25 | 1.09 | 1.21 | +10.00% | |
| 1.04 | 1.14 | 1.04 | 1.10 | +1.85% | |
| 1.12 | 1.18 | 1.06 | 1.08 | -4.00% | |
| 1.10 | 1.16 | 1.08 | 1.13 | +7.14% | |
| 1.09 | 1.10 | 1.02 | 1.05 | -7.89% | |
| 1.12 | 1.17 | 1.07 | 1.14 | 0.00% | |
| 1.14 | 1.15 | 1.10 | 1.14 | -3.39% | |
| 1.15 | 1.19 | 1.10 | 1.18 | +2.61% | |
| 0.99 | 1.24 | 0.97 | 1.15 | +19.79% | |
| 1.00 | 1.01 | 0.92 | 0.96 | -3.61% | |
| 1.27 | 1.37 | 0.97 | 0.996 | -19.68% | |
| 1.24 | 1.42 | 1.23 | 1.24 | 0.00% | |
| 1.25 | 1.28 | 1.23 | 1.24 | 0.00% | |
| 1.22 | 1.27 | 1.21 | 1.24 | +0.81% | |
| 1.30 | 1.30 | 1.22 | 1.23 | -5.38% | |
| 1.25 | 1.33 | 1.22 | 1.30 | +7.44% | |
| 1.30 | 1.31 | 1.16 | 1.21 | -6.20% | |
| 1.37 | 1.40 | 1.26 | 1.29 | -5.84% | |
| 1.43 | 1.43 | 1.37 | 1.37 | -2.84% | |
| 1.45 | 1.50 | 1.38 | 1.41 | -0.70% | |
| 1.37 | 1.49 | 1.36 | 1.42 | +3.65% | |
| 1.62 | 1.64 | 1.36 | 1.37 | -15.43% | |
| 1.80 | 1.81 | 1.60 | 1.62 | -11.48% | |
| 1.74 | 1.85 | 1.74 | 1.83 | +6.40% | |
| 1.76 | 1.89 | 1.72 | 1.72 | -2.82% | |
| 1.88 | 1.88 | 1.75 | 1.77 | -6.84% | |
| 2.04 | 2.06 | 1.90 | 1.90 | -8.43% | |
| 2.18 | 2.18 | 2.02 | 2.08 | -4.38% | |
| 2.18 | 2.19 | 2.08 | 2.17 | +1.40% | |
| 2.15 | 2.20 | 2.10 | 2.14 | 0.00% | |
| 2.14 | 2.15 | 2.08 | 2.14 | 0.00% | |
| 2.31 | 2.31 | 2.12 | 2.14 | +0.94% | |
| 2.31 | 2.33 | 2.10 | 2.12 | -9.01% | |
| 2.33 | 2.37 | 2.30 | 2.33 | +0.30% | |
| 2.36 | 2.47 | 2.32 | 2.32 | -1.57% | |
| 2.54 | 2.64 | 2.35 | 2.36 | -5.98% | |
| 2.50 | 2.58 | 2.49 | 2.51 | +1.62% | |
| 2.68 | 2.69 | 2.42 | 2.47 | -8.18% | |
| 2.52 | 2.75 | 2.52 | 2.69 | +5.08% | |
| 2.53 | 2.64 | 2.48 | 2.56 | 0.00% | |
| 2.57 | 2.69 | 2.56 | 2.56 | -4.83% | |
| 2.79 | 2.86 | 2.66 | 2.69 | -2.18% | |
| 2.63 | 2.83 | 2.61 | 2.75 | +3.77% | |
| 2.51 | 2.79 | 2.48 | 2.65 | +10.42% | |
| 2.40 | 2.47 | 2.35 | 2.40 | +2.56% | |
| 2.30 | 2.38 | 2.30 | 2.34 | +3.08% | |
| 2.34 | 2.41 | 2.24 | 2.27 | -4.22% | |
| 2.43 | 2.50 | 2.25 | 2.37 | -5.95% | |
| 2.60 | 2.69 | 2.50 | 2.52 | -6.67% | |
| 2.71 | 2.83 | 2.63 | 2.70 | -0.37% | |
| 2.67 | 2.74 | 2.63 | 2.71 | -2.17% | |
| 2.75 | 2.98 | 2.70 | 2.77 | +1.09% | |
| 2.76 | 2.84 | 2.61 | 2.74 | +3.01% | |
| 2.90 | 2.90 | 2.65 | 2.66 | -6.67% | |
| 2.66 | 2.93 | 2.60 | 2.85 | +6.74% | |
| 2.35 | 2.73 | 2.35 | 2.67 | +12.66% | |
| 2.52 | 2.59 | 2.37 | 2.37 | -5.58% | |
| 2.50 | 2.67 | 2.50 | 2.51 | -0.79% | |
| 2.51 | 2.62 | 2.42 | 2.53 | -0.39% | |
| 2.45 | 2.57 | 2.38 | 2.54 | +0.40% | |
| 2.27 | 2.60 | 2.24 | 2.53 | +11.45% | |
| 2.50 | 2.54 | 2.24 | 2.27 | -9.20% | |
| 2.52 | 2.65 | 2.46 | 2.50 | -4.94% | |
| 2.43 | 2.66 | 2.35 | 2.63 | +3.54% | |
| 2.45 | 2.54 | 2.33 | 2.54 | +5.39% | |
| 2.36 | 2.42 | 2.26 | 2.41 | +2.55% | |
| 2.52 | 2.57 | 2.31 | 2.35 | -9.62% | |
| 2.57 | 2.64 | 2.51 | 2.60 | +1.96% | |
| 2.45 | 2.57 | 2.43 | 2.55 | +4.51% | |
| 2.63 | 2.69 | 2.40 | 2.44 | -6.87% | |
| 2.68 | 2.77 | 2.52 | 2.62 | +3.15% | |
| 2.64 | 2.64 | 2.38 | 2.54 | -3.42% | |
| 2.90 | 2.97 | 2.58 | 2.63 | -8.68% | |
| 3.26 | 3.27 | 2.75 | 2.88 | -10.28% | |
| 2.98 | 3.34 | 2.86 | 3.21 | +5.59% | |
| 2.84 | 3.08 | 2.75 | 3.04 | +11.36% | |
| 2.44 | 2.83 | 2.44 | 2.73 | +7.91% | |
| 2.64 | 2.64 | 2.36 | 2.53 | -4.53% | |
| 2.65 | 2.85 | 2.60 | 2.65 | +1.15% | |
| 2.73 | 2.78 | 2.56 | 2.62 | -2.24% | |
| 2.53 | 2.72 | 2.53 | 2.68 | +7.20% | |
| 2.50 | 2.54 | 2.35 | 2.50 | -2.72% | |
| 2.58 | 2.72 | 2.49 | 2.57 | -2.28% | |
| 2.52 | 2.69 | 2.52 | 2.63 | +4.37% | |
| 2.81 | 2.81 | 2.50 | 2.52 | -10.32% | |
| 2.79 | 2.92 | 2.79 | 2.81 | -1.40% | |
| 3.04 | 3.12 | 2.81 | 2.85 | -6.56% | |
| 2.81 | 3.36 | 2.81 | 3.05 | +6.64% | |
| 2.70 | 3.00 | 2.66 | 2.86 | +4.00% | |
| 3.03 | 3.16 | 2.71 | 2.75 | -7.41% | |
| 3.39 | 3.39 | 2.90 | 2.97 | -18.41% | |
| 5.79 | 5.97 | 3.51 | 3.64 | +3.12% | |
| 3.31 | 3.60 | 3.31 | 3.53 | +5.37% | |
| 4.04 | 4.04 | 3.28 | 3.35 | -12.30% | |
| 3.90 | 3.99 | 3.76 | 3.82 | -2.80% | |
| 3.64 | 4.06 | 3.64 | 3.93 | +7.97% | |
| 3.77 | 3.77 | 3.60 | 3.64 | -2.41% | |
| 3.92 | 4.16 | 3.73 | 3.73 | -5.81% | |
| 3.80 | 4.33 | 3.80 | 3.96 | +3.94% | |
| 3.87 | 4.00 | 3.72 | 3.81 | -4.99% | |
| 4.14 | 4.27 | 4.01 | 4.01 | -3.61% | |
| 4.40 | 4.67 | 4.10 | 4.16 | -5.45% | |
| 4.97 | 4.98 | 4.35 | 4.40 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FFR chart for longer ranges.