Skip to main content

Faraday Future Intelligent Electric Inc (NQ: FFIE )

0.1000 +0.0048 (+5.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 0.2644 0.2649 0.2300 0.2309 25,868,212 -0.03(-10.88%)
Dec 28, 2023 0.3000 0.3171 0.2513 0.2591 25,808,492 -0.08(-22.66%)
Dec 27, 2023 0.3419 0.3750 0.3303 0.3350 12,826,726 -0.00(-1.30%)
Dec 26, 2023 0.3400 0.4444 0.3265 0.3394 30,373,536 -0.01(-1.88%)
Dec 22, 2023 0.3578 0.3930 0.3265 0.3459 20,718,928 -0.02(-5.02%)
Dec 21, 2023 0.2561 0.3833 0.2560 0.3642 32,792,584 +0.11(+42.43%)
Dec 20, 2023 0.2808 0.2970 0.2538 0.2557 10,362,111 -0.03(-9.65%)
Dec 19, 2023 0.2750 0.2960 0.2702 0.2830 11,686,832 +0.01(+2.91%)
Dec 18, 2023 0.2707 0.2860 0.2643 0.2750 12,469,282 +0.01(+3.00%)
Dec 15, 2023 0.2690 0.2900 0.2630 0.2670 16,514,956 +0.01(+1.95%)
Dec 14, 2023 0.2400 0.2830 0.2410 0.2619 12,429,309 -0.00(-0.61%)
Dec 13, 2023 0.2504 0.2850 0.2370 0.2635 16,154,588 +0.01(+3.74%)
Dec 12, 2023 0.2548 0.2647 0.2240 0.2540 15,634,156 -0.00(-1.36%)
Dec 11, 2023 0.3100 0.3320 0.2562 0.2575 28,642,348 -0.04(-13.01%)
Dec 08, 2023 0.2500 0.3650 0.2411 0.2960 89,419,648 +0.04(+17.13%)
Dec 07, 2023 0.2610 0.2698 0.2500 0.2527 12,934,783 -0.01(-5.00%)
Dec 06, 2023 0.3050 0.3149 0.2641 0.2660 14,016,893 -0.04(-14.22%)
Dec 05, 2023 0.3551 0.3600 0.3100 0.3101 10,581,967 -0.05(-12.97%)
Dec 04, 2023 0.3846 0.3934 0.3412 0.3563 10,029,732 -0.02(-6.09%)
Dec 01, 2023 0.3821 0.3823 0.3400 0.3794 13,129,871 -0.01(-1.96%)
Nov 30, 2023 0.4574 0.4575 0.3750 0.3870 12,996,253 -0.06(-14.00%)
Nov 29, 2023 0.4400 0.4665 0.4400 0.4500 6,696,323 -0.00(-0.22%)
Nov 28, 2023 0.4700 0.4725 0.4495 0.4510 5,621,828 +0.01(+1.55%)
Nov 27, 2023 0.4990 0.4990 0.4400 0.4441 9,871,532 -0.05(-10.54%)
Nov 24, 2023 0.5295 0.5450 0.4950 0.4964 7,549,516 +0.01(+1.29%)
Nov 22, 2023 0.5110 0.5196 0.4851 0.4901 5,067,240 -0.02(-3.90%)
Nov 21, 2023 0.5527 0.5648 0.4700 0.5100 9,950,102 -0.05(-8.42%)
Nov 20, 2023 0.5800 0.5864 0.5432 0.5569 7,983,614 -0.01(-1.92%)
Nov 17, 2023 0.5269 0.6360 0.5221 0.5678 16,468,199 +0.05(+8.75%)
Nov 16, 2023 0.6600 0.6601 0.5201 0.5221 13,334,845 -0.15(-22.65%)
Nov 15, 2023 0.8250 0.8250 0.6634 0.6750 13,025,365 -0.15(-18.54%)
Nov 14, 2023 0.8633 0.8999 0.7800 0.8286 3,571,445 -0.05(-5.42%)
Nov 13, 2023 0.7900 0.8835 0.7900 0.8761 6,355,972 +0.09(+10.90%)
Nov 10, 2023 0.9700 0.9750 0.7701 0.7900 9,380,828 -0.15(-16.14%)
Nov 09, 2023 1.070 1.100 0.9334 0.9421 4,514,510 -0.12(-11.12%)
Nov 08, 2023 1.060 1.120 1.050 1.060 2,044,060 -0.00(-0.47%)
Nov 07, 2023 1.040 1.090 1.010 1.065 2,331,718 +0.04(+3.90%)
Nov 06, 2023 1.170 1.170 1.010 1.025 4,956,850 -0.10(-8.48%)
Nov 03, 2023 1.110 1.180 1.100 1.120 3,862,832 +0.01(+0.90%)
Nov 02, 2023 1.070 1.120 1.065 1.110 2,944,797 +0.05(+4.72%)
Nov 01, 2023 1.060 1.070 1.040 1.060 2,468,801 +0.00(+0.00%)
Oct 31, 2023 1.080 1.090 1.050 1.060 2,099,905 -0.01(-0.93%)
Oct 30, 2023 1.090 1.110 1.030 1.070 4,292,292 +0.02(+1.90%)
Oct 27, 2023 1.080 1.085 1.030 1.050 2,620,601 -0.02(-1.87%)
Oct 26, 2023 1.070 1.120 1.030 1.070 4,545,181 +0.02(+1.42%)
Oct 25, 2023 1.060 1.085 1.030 1.055 3,271,313 +0.00(+0.48%)
Oct 24, 2023 1.150 1.160 1.030 1.050 5,904,275 -0.05(-4.98%)
Oct 23, 2023 1.120 1.155 1.100 1.105 2,949,877 -0.06(-5.56%)
Oct 20, 2023 1.200 1.240 1.060 1.170 7,249,590 -0.01(-0.85%)
Oct 19, 2023 1.620 1.720 1.150 1.180 16,459,424 -0.56(-32.18%)
Oct 18, 2023 1.280 1.750 1.240 1.740 20,281,164 +0.36(+26.09%)
Oct 17, 2023 1.110 1.390 1.100 1.380 12,670,106 +0.30(+27.78%)
Oct 16, 2023 1.110 1.160 1.060 1.080 4,489,610 +0.03(+2.86%)
Oct 13, 2023 1.080 1.100 1.030 1.050 2,674,449 -0.05(-4.55%)
Oct 12, 2023 1.150 1.150 1.090 1.100 2,668,509 -0.03(-2.65%)
Oct 11, 2023 1.220 1.229 1.080 1.130 5,089,088 -0.08(-6.61%)
Oct 10, 2023 1.140 1.220 1.100 1.210 5,331,772 +0.10(+9.01%)
Oct 09, 2023 1.110 1.130 1.090 1.110 2,718,459 -0.02(-1.77%)
Oct 06, 2023 1.120 1.160 1.080 1.130 3,943,475 -0.01(-0.88%)
Oct 05, 2023 1.170 1.240 1.130 1.140 3,181,686 -0.04(-3.39%)
Oct 04, 2023 1.160 1.320 1.150 1.180 4,028,483 -0.01(-0.84%)
Oct 03, 2023 1.200 1.210 1.010 1.190 8,111,887 -0.01(-0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.