5 DAY PERFORMANCE
-7.08%
1 MONTH PERFORMANCE
-19.85%
3 MONTH PERFORMANCE
+56.67%
6 MONTH PERFORMANCE
-28.08%
YEAR-TO-DATE PERFORMANCE
-55.13%
1 YEAR PERFORMANCE
-65.57%
FF EAI Robotics Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $1.13 | $1.05 (-7.08%) | $1.18 | $1.03 | 232.14 K | $21.30 M |
| 10/28/2026 | $1.10 | $1.14 (3.64%) | $1.18 | $1.06 | 262.73 K | $23.13 M |
| 10/27/2026 | $1.09 | $1.11 (1.83%) | $1.19 | $1.08 | 333.88 K | $22.52 M |
| 10/26/2026 | $1.15 | $1.07 (-6.96%) | $1.15 | $1.05 | 337.58 K | $21.71 M |
| 10/23/2026 | $0.99 | $1.13 (14.38%) | $1.24 | $0.99 | 472.90 K | $22.92 M |
| 10/22/2026 | $1.06 | $1.00 (-5.66%) | $1.11 | $0.97 | 280.64 K | $20.29 M |
| 10/21/2026 | $1.13 | $1.08 (-4.42%) | $1.24 | $1.08 | 435.82 K | $21.91 M |
| 10/20/2026 | $1.06 | $1.08 (1.89%) | $1.08 | $1.00 | 197.51 K | $21.91 M |
| 10/19/2026 | $1.14 | $1.07 (-6.14%) | $1.15 | $1.06 | 258.42 K | $21.71 M |
| 10/16/2026 | $1.24 | $1.16 (-6.45%) | $1.25 | $1.11 | 823.41 K | $23.53 M |
| 10/15/2026 | $1.29 | $1.06 (-17.83%) | $1.29 | $1.05 | 665.25 K | $21.50 M |
| 10/14/2026 | $1.31 | $1.30 (-0.76%) | $1.39 | $1.17 | 3.63 M | $26.37 M |
| 10/13/2026 | $1.51 | $1.45 (-3.97%) | $1.55 | $1.45 | 343.50 K | $29.41 M |
| 10/12/2026 | $1.70 | $1.50 (-11.76%) | $1.76 | $1.47 | 475.60 K | $30.43 M |
| 10/09/2026 | $1.77 | $1.80 (1.69%) | $2.03 | $1.76 | 1.03 M | $36.52 M |
| 10/08/2026 | $1.79 | $1.77 (-1.12%) | $1.85 | $1.56 | 932.40 K | $35.91 M |
| 10/07/2026 | $1.36 | $1.79 (31.62%) | $2.05 | $1.32 | 8.82 M | $36.31 M |
| 10/06/2026 | $1.12 | $1.38 (23.21%) | $1.53 | $1.09 | 2.30 M | $27.99 M |
| 10/05/2026 | $1.20 | $1.13 (-5.83%) | $1.20 | $1.05 | 558.51 K | $22.92 M |
| 10/02/2026 | $1.22 | $1.23 (0.82%) | $1.29 | $1.18 | 655.80 K | $24.95 M |
| 10/01/2026 | $1.29 | $1.22 (-5.43%) | $1.34 | $1.15 | 1.37 M | |
| 09/30/2026 | $1.31 | $1.31 (0%) | $1.62 | $1.22 | 28.14 M | |
| 09/29/2026 | $1.74 | $1.01 (-41.95%) | $1.79 | $0.97 | 5.25 M | |
| 09/28/2026 | $1.72 | $1.66 (-3.49%) | $1.72 | $1.56 | 1.01 M | |
| 09/25/2026 | $1.50 | $1.73 (15.33%) | $1.78 | $1.47 | 818.96 K | |
| 09/24/2026 | $1.69 | $1.42 (-15.98%) | $1.73 | $1.40 | 534.17 K | |
| 09/23/2026 | $1.42 | $1.66 (16.9%) | $1.70 | $1.42 | 991.00 K | |
| 09/22/2026 | $1.13 | $1.41 (24.78%) | $1.43 | $1.12 | 1.07 M | |
| 09/21/2026 | $1.15 | $1.11 (-3.48%) | $1.16 | $1.10 | 310.86 K | |
| 09/18/2026 | $1.06 | $1.09 (2.83%) | $1.20 | $0.98 | 549.17 K | |
| 09/17/2026 | $0.93 | $1.04 (11.52%) | $1.09 | $0.93 | 211.28 K | |
| 09/16/2026 | $0.97 | $0.96 (-1.42%) | $1.00 | $0.88 | 358.90 K | |
| 09/15/2026 | $1.13 | $1.02 (-9.73%) | $1.20 | $1.00 | 668.09 K | |
| 09/14/2026 | $0.85 | $1.19 (39.84%) | $1.20 | $0.85 | 3.23 M | |
| 09/11/2026 | $0.76 | $0.90 (17.97%) | $0.92 | $0.75 | 624.14 K | |
| 09/10/2026 | $0.70 | $0.74 (6.09%) | $0.78 | $0.69 | 201.51 K | |
| 09/09/2026 | $0.70 | $0.71 (0.83%) | $0.76 | $0.66 | 176.64 K | |
| 09/08/2026 | $0.71 | $0.69 (-2.76%) | $0.73 | $0.66 | 106.19 K | |
| 09/04/2026 | $0.70 | $0.71 (1.93%) | $0.74 | $0.69 | 109.44 K | |
| 09/03/2026 | $0.75 | $0.70 (-7.19%) | $0.75 | $0.69 | 163.32 K | |
| 09/02/2026 | $0.77 | $0.77 (-0.08%) | $0.81 | $0.76 | 89.86 K | |
| 09/01/2026 | $0.81 | $0.78 (-3.7%) | $0.81 | $0.73 | 188.75 K | |
| 08/31/2026 | $0.77 | $0.81 (5.65%) | $0.92 | $0.76 | 616.50 K | |
| 08/28/2026 | $0.83 | $0.78 (-5.34%) | $0.85 | $0.76 | 190.86 K | |
| 08/27/2026 | $0.93 | $0.84 (-9.34%) | $0.94 | $0.80 | 327.34 K | |
| 08/26/2026 | $0.92 | $0.92 (0.24%) | $0.92 | $0.84 | 201.45 K | |
| 08/25/2026 | $0.91 | $0.93 (2.38%) | $0.94 | $0.81 | 465.51 K | |
| 08/24/2026 | $1.04 | $0.94 (-9.94%) | $1.06 | $0.83 | 1.21 M | |
| 08/21/2026 | $1.24 | $1.12 (-9.68%) | $1.30 | $1.11 | 492.51 K | |
| 08/20/2026 | $1.46 | $1.18 (-19.18%) | $1.55 | $1.17 | 1.28 M | |
| 08/19/2026 | $1.12 | $1.55 (38.39%) | $1.62 | $1.08 | 5.94 M | |
| 08/18/2026 | $0.86 | $1.32 (53.76%) | $3.14 | $0.85 | 65.00 M | |
| 08/17/2026 | $0.70 | $0.71 (1.31%) | $0.75 | $0.67 | 112.70 K | |
| 08/14/2026 | $0.70 | $0.68 (-3.94%) | $0.73 | $0.68 | 14.09 K | |
| 08/13/2026 | $0.73 | $0.69 (-5.39%) | $0.74 | $0.69 | 9.90 K | |
| 08/12/2026 | $0.77 | $0.74 (-4.05%) | $0.77 | $0.70 | 27.70 K | |
| 08/11/2026 | $0.80 | $0.80 (0.09%) | $0.80 | $0.59 | 111.66 K | |
| 08/10/2026 | $0.76 | $0.79 (4.4%) | $0.84 | $0.76 | 26.40 K | |
| 08/07/2026 | $0.77 | $0.82 (6.75%) | $0.88 | $0.75 | 37.20 K | |
| 08/06/2026 | $0.79 | $0.83 (3.99%) | $0.83 | $0.74 | 13.67 K | |
| 08/05/2026 | $0.76 | $0.77 (0.94%) | $0.79 | $0.76 | 17.25 K | |
| 08/04/2026 | $0.79 | $0.80 (1.27%) | $0.86 | $0.78 | 48.21 K | |
| 08/03/2026 | $0.69 | $0.79 (14.67%) | $0.79 | $0.65 | 28.02 K | |
| 07/31/2026 | $0.65 | $0.66 (1.5%) | $0.69 | $0.65 | 11.00 K | |
| 07/30/2026 | $0.65 | $0.67 (3.11%) | $0.71 | $0.65 | 33.48 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
