Nasdaq · FFR · stock
FF EAI Robotics Ecosystem Inc. (FFR) stock price history
Every Nasdaq trading session of FF EAI Robotics Ecosystem Inc. from Jun 23, 2015 to Nov 12, 2026: 2,866 daily bars, adjusted for splits and dividends, with minute bars from Oct 6, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FFR adjusted close, 2015 to 2026
- $625,000
- All time high, 2015
- $3.34
- 52 week high, $0.5930 low
- 2,866
- Daily sessions since 2015
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
FFR key facts
- FF EAI Robotics Ecosystem Inc. (FFR) closed at $0.7818 on Nov 12, 2026 on Nasdaq.
- FFR's all time high close is $625,000, set on Jun 23, 2015; its all time low close is $0.6500 on Jul 29, 2026.
- FFR's 52 week range is $0.5930 to $3.34.
- FFR returned -70.5% over the year to Nov 12, 2026 and -99.9% over five years.
- Over ten years FFR returned -100%, -72.6% a year compounded.
- FFR's deepest drawdown was -100.0% from Jun 23, 2015 to Jul 29, 2026.
- DataCedar holds 2,866 daily sessions of FFR history from Jun 23, 2015 and minute bars from Oct 6, 2026, adjusted for splits and dividends, served by the API under a key.
FFR price chart, 2015 to 2026
FFR returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -47.9% |
| 3 months | +5.4% |
| 6 months | -40.1% |
| Year to date | -65.6% |
| 1 year | -70.5% |
| 3 years | -97.8% |
| 5 years | -99.9% |
| 10 years | -100.0% |
| Since Jun 23, 2015 | -100.0% |
| Compound annual growth, 11.4 years | -69.7% |
FFR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $625,000 on Jun 23, 2015
- All time low close
- $0.6500 on Jul 29, 2026
- 52 week high
- $3.34 on Nov 18, 2025
- 52 week low
- $0.5930 on Aug 11, 2026
- Deepest drawdown
- -100.0% from Jun 23, 2015 to Jul 29, 2026, not yet recovered
- Best single session
- +143.0% on Feb 28, 2020
- Worst single session
- -70.0% on Sep 13, 2019
- Volatility, 1 year annualised
- 152.7%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2016, +59%
- Worst calendar year
- 2022, -88%
FFR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Jun 23, 2015; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $2.40 | $3.14 | $0.5930 | $0.7818 | -66.6% | 157.5M | 218 |
| 2025 | $4.23 | $8.81 | $1.61 | $2.34 | -44.4% | 231M | 250 |
| 2024 | $27.50 | $29.45 | $3.34 | $4.21 | -84.7% | 22.3M | 252 |
| 2023 | $63.00 | $96.50 | $27.00 | $27.50 | -57.3% | 577.9K | 250 |
| 2022 | $530.00 | $760.00 | $55.50 | $64.45 | -88.0% | 262K | 251 |
| 2021 | $1,505 | $2,217 | $440.00 | $535.00 | -64.5% | 1.4M | 252 |
| 2020 | $2,138 | $10,750 | $1,435 | $1,505 | -28.8% | 606K | 253 |
| 2019 | $7,375 | $16,875 | $1,875 | $2,113 | -71.8% | 14.1K | 252 |
| 2018 | $41,625 | $50,000 | $5,875 | $7,500 | -81.8% | 2K | 251 |
| 2017 | $345,000 | $468,750 | $35,000 | $41,125 | -87.9% | 1.2K | 251 |
| 2016 | $212,500 | $407,500 | $122,625 | $338,750 | +59.4% | 163 | 252 |
| 2015 | $625,000 | $687,500 | $192,500 | $212,500 | n/a | 76 | 134 |
FFR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $0.7818 | -22.6% |
| October 2026 | $1.01 | -22.9% |
| September 2026 | $1.31 | +60.9% |
| August 2026 | $0.8140 | +23.0% |
| July 2026 | $0.6620 | -43.9% |
| June 2026 | $1.18 | -7.8% |
| May 2026 | $1.28 | -12.3% |
| April 2026 | $1.46 | +16.8% |
| March 2026 | $1.25 | +9.6% |
| February 2026 | $1.14 | -35.6% |
| January 2026 | $1.77 | -24.4% |
| December 2025 | $2.34 | -10.0% |
About the FFR data
Daily bars. 2,866 sessions from Jun 23, 2015 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Oct 6, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 23, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3AFFR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
FFR share price history
