Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

FFAIW.US (FFAIW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 0.0321 0.0325 0.0321 0.0325 0
11th Dec 2025 (Thu) 0.0321 0.0321 0.0321 0.035 5
10th Dec 2025 (Wed) 0.034 0.034 0.034 0.037 8,027
9th Dec 2025 (Tue) 0.03 0.0339 0.03 0.0339 0
8th Dec 2025 (Mon) 0.03 0.0311 0.03 0.03 300
5th Dec 2025 (Fri) 0.034 0.034 0.034 0.034 0
4th Dec 2025 (Thu) 0.0298 0.0309 0.0298 0.0309 1,000
3rd Dec 2025 (Wed) 0.0298 0.0298 0.0298 0.0298 0
2nd Dec 2025 (Tue) 0.032 0.032 0.0301 0.0305 700
1st Dec 2025 (Mon) 0.0304 0.0304 0.0304 0.0303 200
28th Nov 2025 (Fri) 0.034 0.034 0.0291 0.0338 2,958
27th Nov 2025 (Thu) 0.0285 0.035 0.0285 0.035 0
26th Nov 2025 (Wed) 0.0285 0.035 0.0285 0.035 200
25th Nov 2025 (Tue) 0.026 0.0353 0.026 0.0353 0
24th Nov 2025 (Mon) 0.026 0.033 0.026 0.033 400
21st Nov 2025 (Fri) 0.034 0.034 0.0221 0.037 506
20th Nov 2025 (Thu) 0.0345 0.0378 0.0345 0.0378 0
19th Nov 2025 (Wed) 0.0345 0.0377 0.03 0.0378 100
18th Nov 2025 (Tue) 0.0312 0.038 0.0312 0.038 0
17th Nov 2025 (Mon) 0.0378 0.0391 0.0323 0.0346 100
14th Nov 2025 (Fri) 0.04 0.04 0.0376 0.0376 1
13th Nov 2025 (Thu) 0.04 0.04 0.0312 0.0388 540
12th Nov 2025 (Wed) 0.0368 0.037 0.0368 0.0368 1,570
11th Nov 2025 (Tue) 0.0398 0.04 0.0343 0.034 10,335
10th Nov 2025 (Mon) 0.0345 0.0399 0.0345 0.0346 631
7th Nov 2025 (Fri) 0.04 0.04 0.04 0.04 0
6th Nov 2025 (Thu) 0.04 0.0427 0.04 0.0419 0
5th Nov 2025 (Wed) 0.0429 0.0429 0.0343 0.04 3,093
4th Nov 2025 (Tue) 0.044 0.044 0.0334 0.0334 0
3rd Nov 2025 (Mon) 0.044 0.044 0.0329 0.0334 6,713
31st Oct 2025 (Fri) 0.05 0.05 0.05 0.05 700
30th Oct 2025 (Thu) 0.0425 0.0492 0.0425 0.0492 0
29th Oct 2025 (Wed) 0.0425 0.0499 0.0392 0.044 115
28th Oct 2025 (Tue) 0.0474 0.055 0.0425 0.0479 6,625
24th Oct 2025 (Fri) 0.0375 0.0375 0.031 0.0311 5,000
23rd Oct 2025 (Thu) 0.04 0.04 0.0301 0.0375 17,090
22nd Oct 2025 (Wed) 0.0403 0.0403 0.025 0.022 12
21st Oct 2025 (Tue) 0.043 0.043 0.0416 0.043 4,243
20th Oct 2025 (Mon) 0.04 0.0405 0.04 0.041 1,900
17th Oct 2025 (Fri) 0.045 0.045 0.0401 0.042 671
16th Oct 2025 (Thu) 0.0388 0.0388 0.036 0.0393 3,200
15th Oct 2025 (Wed) 0.03 0.0341 0.03 0.0399 0
14th Oct 2025 (Tue) 0.04 0.04 0.028 0.0314 54,377
13th Oct 2025 (Mon) 0.0433 0.0433 0.0433 0.0401 200
FTSE 100 Latest
Value9,649.03
Change-54.13