Skip to main content

Faraday Future Intelligent Electric Inc (NQ: FFIE )

3.920 +0.360 (+10.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 1788 1807 1632 1637 4,799 -158.40(-8.82%)
Apr 27, 2023 1979 1997 1749 1795 3,840 -171.84(-8.74%)
Apr 26, 2023 1920 1995 1920 1967 2,469 +47.04(+2.45%)
Apr 25, 2023 1930 1937 1738 1920 6,295 -35.52(-1.82%)
Apr 24, 2023 2045 2050 1922 1956 4,074 -135.36(-6.47%)
Apr 21, 2023 2198 2227 1920 2091 6,071 -103.68(-4.72%)
Apr 20, 2023 2177 2302 2160 2195 5,171 -34.56(-1.55%)
Apr 19, 2023 2360 2410 2150 2229 6,979 -176.64(-7.34%)
Apr 18, 2023 2530 2533 2400 2406 6,188 -72.00(-2.91%)
Apr 17, 2023 2688 2800 2410 2478 7,911 -93.12(-3.62%)
Apr 14, 2023 2718 2761 2515 2571 6,937 -405.12(-13.61%)
Apr 13, 2023 2669 3173 2611 2976 9,691 +382.08(+14.73%)
Apr 12, 2023 2878 2878 2506 2594 5,695 -107.52(-3.98%)
Apr 11, 2023 2683 2880 2640 2701 5,584 +74.88(+2.85%)
Apr 10, 2023 2784 2784 2592 2627 5,712 -112.32(-4.10%)
Apr 06, 2023 2748 2842 2726 2739 3,150 +20.16(+0.74%)
Apr 05, 2023 2912 2912 2659 2719 4,605 -204.48(-7.00%)
Apr 04, 2023 2896 2997 2861 2923 4,838 +35.52(+1.23%)
Apr 03, 2023 3399 3434 2880 2888 9,213 -511.68(-15.05%)
Mar 31, 2023 3432 3446 3264 3399 4,766 +28.80(+0.85%)
Mar 30, 2023 3840 3878 3216 3371 19,091 -37.44(-1.10%)
Mar 29, 2023 3493 3715 3355 3408 5,958 +64.32(+1.92%)
Mar 28, 2023 3456 3475 3274 3344 3,428 -77.76(-2.27%)
Mar 27, 2023 3811 3840 3275 3421 5,788 -156.48(-4.37%)
Mar 24, 2023 3860 3878 3552 3578 4,899 -177.60(-4.73%)
Mar 23, 2023 4723 4723 3744 3756 8,476 -838.08(-18.24%)
Mar 22, 2023 4870 4899 4526 4594 3,156 -292.80(-5.99%)
Mar 21, 2023 4925 5261 4704 4886 5,434 +19.20(+0.39%)
Mar 20, 2023 4416 4875 4151 4867 5,380 +534.72(+12.34%)
Mar 17, 2023 4012 4452 3946 4332 9,506 +255.36(+6.26%)
Mar 16, 2023 3974 4109 3696 4077 5,836 -2.88(-0.07%)
Mar 15, 2023 3619 4128 3475 4080 7,182 +386.88(+10.48%)
Mar 14, 2023 4128 4224 3662 3693 7,448 -334.08(-8.30%)
Mar 13, 2023 4165 4415 3456 4027 8,890 -483.84(-10.73%)
Mar 10, 2023 4896 4992 4325 4511 4,849 -559.68(-11.04%)
Mar 09, 2023 4894 5232 4810 5071 4,117 +137.28(+2.78%)
Mar 08, 2023 5203 5402 4800 4933 4,134 -431.04(-8.04%)
Mar 07, 2023 5693 5760 5280 5364 3,463 -299.52(-5.29%)
Mar 06, 2023 5578 5933 5248 5664 5,194 +192.00(+3.51%)
Mar 03, 2023 4924 5744 4877 5472 6,246 +593.28(+12.16%)
Mar 02, 2023 5088 5088 4811 4879 2,675 -150.72(-3.00%)
Mar 01, 2023 5376 5424 4848 5029 4,275 -77.76(-1.52%)
Feb 28, 2023 4896 5261 4853 5107 3,702 +174.72(+3.54%)
Feb 27, 2023 5502 5587 4906 4932 4,349 -410.88(-7.69%)
Feb 24, 2023 5376 5712 5208 5343 3,686 -204.48(-3.69%)
Feb 23, 2023 5664 5721 5288 5548 4,461 -55.68(-0.99%)
Feb 22, 2023 5952 6140 5300 5604 3,676 -215.04(-3.70%)
Feb 21, 2023 6048 6096 5504 5819 5,103 +182.40(+3.24%)
Feb 17, 2023 6046 6046 5280 5636 5,286 -378.24(-6.29%)
Feb 16, 2023 6336 6912 6014 6014 5,202 -301.44(-4.77%)
Feb 15, 2023 6477 6716 6225 6316 3,579 -218.88(-3.35%)
Feb 14, 2023 6811 6864 6144 6535 4,843 -348.48(-5.06%)
Feb 13, 2023 6806 7103 6433 6883 3,639 +257.28(+3.88%)
Feb 10, 2023 6544 7037 6255 6626 4,740 -196.80(-2.88%)
Feb 09, 2023 7008 7037 6144 6823 7,377 -62.40(-0.91%)
Feb 08, 2023 7704 8160 6528 6885 7,782 -794.88(-10.35%)
Feb 07, 2023 8016 8166 6336 7680 13,556 +74.88(+0.98%)
Feb 06, 2023 12432 12672 7347 7605 20,185 -2762.88(-26.65%)
Feb 03, 2023 9696 10560 9600 10368 3,943 +863.04(+9.08%)
Feb 02, 2023 8892 10560 8880 9505 7,283 +942.72(+11.01%)
Feb 01, 2023 8160 9013 8095 8562 5,870 +402.24(+4.93%)
Jan 31, 2023 7668 8640 7394 8160 6,661 +575.04(+7.58%)
Jan 30, 2023 8549 8589 7545 7585 4,602 -830.40(-9.87%)
Jan 27, 2023 7920 9023 7776 8415 5,836 +795.84(+10.44%)
Jan 26, 2023 8929 8955 7296 7620 7,812 -569.28(-6.95%)
Jan 25, 2023 9191 9274 7882 8189 6,748 -837.12(-9.27%)
Jan 24, 2023 8560 10848 7968 9026 13,284 +158.40(+1.79%)
Jan 23, 2023 5952 9456 5760 8868 14,695 +2980.80(+50.64%)
Jan 20, 2023 5633 6124 5568 5887 5,172 +282.24(+5.04%)
Jan 19, 2023 5630 6240 5184 5604 5,793 -121.92(-2.13%)
Jan 18, 2023 5664 6240 5098 5726 10,641 +1171.20(+25.71%)
Jan 17, 2023 5182 5183 4464 4555 3,758 -280.32(-5.80%)
Jan 13, 2023 4224 5278 4177 4836 5,060 +448.32(+10.22%)
Jan 12, 2023 4522 4763 3888 4387 4,108 -100.80(-2.25%)
Jan 11, 2023 3648 4656 3509 4488 4,389 +894.72(+24.90%)
Jan 10, 2023 3456 3600 3264 3593 1,755 +10.56(+0.29%)
Jan 09, 2023 3247 3667 3120 3583 2,533 +468.48(+15.04%)
Jan 06, 2023 3181 3379 3014 3114 2,608 -132.48(-4.08%)
Jan 05, 2023 2851 3350 2688 3247 3,222 +395.52(+13.87%)
Jan 04, 2023 2724 2956 2582 2851 2,894 +249.60(+9.59%)
Jan 03, 2023 2933 3071 2597 2602 3,219 -185.28(-6.65%)
Dec 30, 2022 2880 3046 2678 2787 2,870 -29.76(-1.06%)
Dec 29, 2022 3072 3205 2632 2817 2,912 -208.32(-6.89%)
Dec 28, 2022 3166 3216 2957 3025 2,242 -78.72(-2.54%)
Dec 27, 2022 3275 3320 3007 3104 2,113 -257.28(-7.65%)
Dec 23, 2022 3466 3678 3206 3361 2,646 -48.96(-1.44%)
Dec 22, 2022 3744 3840 3264 3410 2,691 -289.92(-7.84%)
Dec 21, 2022 3552 3811 3370 3700 2,895 +258.24(+7.50%)
Dec 20, 2022 3004 3887 3004 3442 5,614 +313.92(+10.04%)
Dec 19, 2022 3360 3408 2947 3128 3,094 -264.96(-7.81%)
Dec 16, 2022 3486 4011 3360 3393 5,983 -1215.36(-26.38%)
Dec 15, 2022 4833 5446 4522 4608 5,403 -288.96(-5.90%)
Dec 14, 2022 5040 5261 4320 4897 6,046 -211.20(-4.13%)
Dec 13, 2022 5558 6394 4710 5108 15,253 +703.68(+15.98%)
Dec 12, 2022 3178 5270 3100 4404 15,740 +1572.48(+55.53%)
Dec 09, 2022 2611 2868 2573 2832 2,518 +297.60(+11.74%)
Dec 08, 2022 2496 2640 2400 2534 2,164 +138.24(+5.77%)
Dec 07, 2022 2457 2559 2352 2396 2,064 -96.00(-3.85%)
Dec 06, 2022 2890 2938 2352 2492 4,087 -381.12(-13.26%)
Dec 05, 2022 3086 3264 2861 2873 3,052 -116.16(-3.89%)
Dec 02, 2022 2998 3081 2880 2989 1,932 +8.64(+0.29%)
Dec 01, 2022 3178 3302 2958 2981 3,536 -101.76(-3.30%)
Nov 30, 2022 3639 3679 3060 3083 3,229 -323.52(-9.50%)
Nov 29, 2022 3024 3696 2976 3406 3,108 +490.56(+16.83%)
Nov 28, 2022 3072 3119 2862 2916 2,544 -168.00(-5.45%)
Nov 25, 2022 3116 3427 3034 3084 1,808 -32.64(-1.05%)
Nov 23, 2022 3325 3504 3098 3116 3,105 -74.88(-2.35%)
Nov 22, 2022 3170 3243 2939 3191 2,972 -74.88(-2.29%)
Nov 21, 2022 3504 3533 3063 3266 3,200 -238.08(-6.79%)
Nov 18, 2022 4032 4078 3471 3504 3,284 -495.36(-12.39%)
Nov 17, 2022 4584 4584 3811 3999 3,782 -522.24(-11.55%)
Nov 16, 2022 5088 5088 4439 4522 2,403 -376.32(-7.68%)
Nov 15, 2022 5664 5880 4800 4898 3,727 -523.20(-9.65%)
Nov 14, 2022 6055 6124 5420 5421 1,783 -626.88(-10.37%)
Nov 11, 2022 5760 6240 5501 6048 2,427 +109.44(+1.84%)
Nov 10, 2022 5664 5952 5472 5939 1,553 +541.44(+10.03%)
Nov 09, 2022 6432 6449 5376 5397 2,071 -930.24(-14.70%)
Nov 08, 2022 8064 8177 6115 6327 3,038 -292.80(-4.42%)
Nov 07, 2022 5760 7200 5760 6620 4,579 +1041.60(+18.67%)
Nov 04, 2022 5558 5837 5390 5579 1,517 +202.56(+3.77%)
Nov 03, 2022 5331 5683 5280 5376 815 -22.08(-0.41%)
Nov 02, 2022 5251 5398 1,733 +226.56(+4.38%)
Nov 01, 2022 5412 5587 5129 5172 1,299 -13.44(-0.26%)
Oct 31, 2022 4970 5279 4860 5185 1,763 +288.00(+5.88%)
Oct 28, 2022 4905 5126 4807 4897 1,847 -37.44(-0.76%)
Oct 27, 2022 5568 5568 4858 4934 2,470 -502.08(-9.24%)
Oct 26, 2022 5376 5814 5009 5436 3,183 -89.28(-1.62%)
Oct 25, 2022 4416 5646 4430 5526 4,522 +1108.80(+25.10%)
Oct 24, 2022 4992 4992 4368 4417 2,427 -666.24(-13.11%)
Oct 21, 2022 4896 5184 4834 5083 1,754 +192.96(+3.95%)
Oct 20, 2022 5044 5470 4810 4890 2,046 -43.20(-0.88%)
Oct 19, 2022 5207 5220 4808 4933 993 -121.92(-2.41%)
Oct 18, 2022 5214 5376 4949 5055 1,065 +32.64(+0.65%)
Oct 17, 2022 5018 5261 4897 5023 1,283 +204.48(+4.24%)
Oct 14, 2022 5184 5346 4762 4818 1,739 -213.12(-4.24%)
Oct 13, 2022 4896 5087 4802 5031 2,296 -259.20(-4.90%)
Oct 12, 2022 5204 5424 4800 5291 3,170 +145.92(+2.84%)
Oct 11, 2022 6300 6427 5088 5145 3,693 -1288.32(-20.03%)
Oct 10, 2022 6308 6490 5952 6433 1,581 +309.12(+5.05%)
Oct 07, 2022 6527 6816 6048 6124 2,515 -692.16(-10.15%)
Oct 06, 2022 6240 6993 6240 6816 3,231 +595.20(+9.57%)
Oct 05, 2022 6432 6517 5952 6221 1,869 -489.60(-7.30%)
Oct 04, 2022 6336 6730 6288 6710 2,093 +549.12(+8.91%)
Oct 03, 2022 5760 6506 5659 6161 2,648 +53.76(+0.88%)
Sep 30, 2022 6720 6912 6038 6108 2,959 -638.40(-9.46%)
Sep 29, 2022 7776 7830 6672 6746 3,001 -1176.00(-14.84%)
Sep 28, 2022 8419 8538 7776 7922 2,664 -622.08(-7.28%)
Sep 27, 2022 9408 9441 8311 8544 4,367 +476.16(+5.90%)
Sep 26, 2022 9024 10752 8000 8068 10,460 +704.64(+9.57%)
Sep 23, 2022 6924 7670 6778 7363 1,871 +207.36(+2.90%)
Sep 22, 2022 8160 8256 7085 7156 3,446 -589.44(-7.61%)
Sep 21, 2022 8179 8736 7680 7745 3,267 -426.24(-5.22%)
Sep 20, 2022 8890 9588 8161 8172 2,719 -869.76(-9.62%)
Sep 19, 2022 9386 9792 8671 9041 2,991 -223.68(-2.41%)
Sep 16, 2022 11040 11040 9129 9265 4,239 -911.04(-8.95%)
Sep 15, 2022 9120 11232 9023 10176 4,548 +1087.68(+11.97%)
Sep 14, 2022 9120 9312 8469 9088 4,539 +169.92(+1.91%)
Sep 13, 2022 9503 9696 8832 8918 5,495 -969.60(-9.81%)
Sep 12, 2022 12000 12000 9500 9888 5,684 -768.00(-7.21%)
Sep 09, 2022 8832 11712 8640 10656 6,090 +1895.04(+21.63%)
Sep 08, 2022 9600 9695 8448 8761 3,761 -839.04(-8.74%)
Sep 07, 2022 9408 9696 9130 9600 2,571 -96.00(-0.99%)
Sep 06, 2022 10464 10464 9072 9696 2,178 -384.00(-3.81%)
Sep 02, 2022 10560 10560 9792 10080 1,565 -192.00(-1.87%)
Sep 01, 2022 10848 11712 9792 10272 2,440 -480.00(-4.46%)
Aug 31, 2022 10752 12000 10368 10752 3,275 -672.00(-5.88%)
Aug 30, 2022 13152 13248 10272 11424 4,843 -2016.00(-15.00%)
Aug 29, 2022 13920 14208 13152 13440 1,751 -960.00(-6.67%)
Aug 26, 2022 16800 16848 14208 14400 2,203 -2304.00(-13.79%)
Aug 25, 2022 16800 16896 15936 16704 1,487 +96.00(+0.58%)
Aug 24, 2022 17088 17088 16128 16608 1,352 -192.00(-1.14%)
Aug 23, 2022 18336 18336 16224 16800 1,447 -672.00(-3.85%)
Aug 22, 2022 18432 18816 17280 17472 1,194 -1728.00(-9.00%)
Aug 19, 2022 19776 19824 19008 19200 1,088 -1056.00(-5.21%)
Aug 18, 2022 21120 21168 19584 20256 948 -672.00(-3.21%)
Aug 17, 2022 23040 23040 20737 20928 1,256 -1344.00(-6.03%)
Aug 16, 2022 25440 25440 21120 22272 2,368 -4512.00(-16.85%)
Aug 15, 2022 25536 26976 25056 26784 1,131 +960.00(+3.72%)
Aug 12, 2022 24096 26016 22656 25824 992 +1440.00(+5.91%)
Aug 11, 2022 25056 25728 24192 24384 932 -480.00(-1.93%)
Aug 10, 2022 25152 25248 24288 24864 813 +768.00(+3.19%)
Aug 09, 2022 26880 26976 23904 24096 965 -2784.00(-10.36%)
Aug 08, 2022 26880 30048 26304 26880 1,657 +768.00(+2.94%)
Aug 05, 2022 26496 27525 25152 26112 1,309 -480.00(-1.81%)
Aug 04, 2022 29786 32256 26112 26592 2,744 -1920.00(-6.73%)
Aug 03, 2022 24576 28704 23616 28512 2,895 +5280.00(+22.73%)
Aug 02, 2022 22272 27744 20832 23232 6,767 +4032.00(+21.00%)
Aug 01, 2022 21216 21216 19200 19200 1,262 -2016.00(-9.50%)
Jul 29, 2022 21120 22080 19968 21216 1,242 +0.00(+0.00%)
Jul 28, 2022 21984 22560 21216 21216 1,122 -1728.00(-7.53%)
Jul 27, 2022 21696 24864 21216 22944 2,592 +2304.00(+11.16%)
Jul 26, 2022 19200 22176 19200 20640 1,633 -1440.00(-6.52%)
Jul 25, 2022 25056 25824 22080 22080 2,921 -2880.00(-11.54%)
Jul 22, 2022 27072 29760 18720 24960 12,617 -7776.00(-23.75%)
Jul 21, 2022 44832 47424 32640 32736 2,675 -11808.00(-26.51%)
Jul 20, 2022 54432 56160 42720 44544 1,670 -8640.00(-16.25%)
Jul 19, 2022 66144 68160 50208 53184 1,676 -11136.00(-17.31%)
Jul 18, 2022 73440 75360 61728 64320 1,249 -7872.00(-10.90%)
Jul 15, 2022 67200 73536 62880 72192 1,179 +4992.00(+7.43%)
Jul 14, 2022 56448 71327 54624 67200 2,206 +10560.00(+18.64%)
Jul 13, 2022 53376 58176 53040 56640 1,218 +1536.00(+2.79%)
Jul 12, 2022 52128 56919 51168 55104 887 +2592.00(+4.94%)
Jul 11, 2022 50400 53856 46272 52512 869 +672.00(+1.30%)
Jul 08, 2022 52800 58944 49056 51840 2,689 -960.00(-1.82%)
Jul 07, 2022 49824 61536 49728 52800 6,540 +9216.00(+21.15%)
Jul 06, 2022 47712 48000 41760 43584 1,267 -7104.00(-14.02%)
Jul 05, 2022 36000 61440 32256 50688 10,547 +16608.00(+48.73%)
Jul 01, 2022 24192 34368 24192 34080 1,621 +9120.00(+36.54%)
Jun 30, 2022 22464 25056 22464 24960 269 +1824.00(+7.88%)
Jun 29, 2022 21120 23616 21120 23136 353 +1632.00(+7.59%)
Jun 28, 2022 22080 23136 21120 21504 192 -288.00(-1.32%)
Jun 27, 2022 23616 24240 21792 21792 224 -2016.00(-8.47%)
Jun 24, 2022 24576 24960 21936 23808 1,624 +480.00(+2.06%)
Jun 23, 2022 23520 24048 22704 23328 178 +0.00(+0.00%)
Jun 22, 2022 23616 25008 23040 23328 383 -1152.00(-4.71%)
Jun 21, 2022 24672 26976 24192 24480 391 +480.00(+2.00%)
Jun 17, 2022 23424 24480 22560 24000 568 +2208.00(+10.13%)
Jun 16, 2022 23616 23616 21792 21792 322 -2208.00(-9.20%)
Jun 15, 2022 23040 24960 21984 24000 432 +1440.00(+6.38%)
Jun 14, 2022 22752 23040 21696 22560 172 +672.00(+3.07%)
Jun 13, 2022 24000 24096 21792 21888 262 -2688.00(-10.94%)
Jun 10, 2022 25632 26390 24576 24576 196 -2496.00(-9.22%)
Jun 09, 2022 26976 28320 26400 27072 179 -384.00(-1.40%)
Jun 08, 2022 26400 28522 26400 27456 198 +1344.00(+5.15%)
Jun 07, 2022 27936 28128 24288 26112 362 -1440.00(-5.23%)
Jun 06, 2022 31680 31920 27360 27552 317 -3072.00(-10.03%)
Jun 03, 2022 31968 33216 30240 30624 129 -2208.00(-6.73%)
Jun 02, 2022 30624 33792 30067 32832 261 +2592.00(+8.57%)
Jun 01, 2022 30336 33888 30048 30240 264 -1440.00(-4.55%)
May 31, 2022 31200 32256 29664 31680 227 +1056.00(+3.45%)
May 27, 2022 29952 31296 29376 30624 211 +1344.00(+4.59%)
May 26, 2022 28224 32448 28129 29280 278 +480.00(+1.67%)
May 25, 2022 25824 29328 25152 28800 258 +3840.00(+15.38%)
May 24, 2022 25248 25728 22272 24960 327 -384.00(-1.52%)
May 23, 2022 26976 26976 25056 25344 204 -1344.00(-5.04%)
May 20, 2022 28704 28800 25968 26688 255 -576.00(-2.11%)
May 19, 2022 31584 31680 27168 27264 440 -2688.00(-8.97%)
May 18, 2022 26784 32160 26688 29952 695 +2496.00(+9.09%)
May 17, 2022 24864 27792 24624 27456 461 +3264.00(+13.49%)
May 16, 2022 26496 31584 23760 24192 1,291 +576.00(+2.44%)
May 13, 2022 19872 23808 19872 23616 432 +4128.00(+21.18%)
May 12, 2022 16512 20112 15840 19488 464 +2976.00(+18.02%)
May 11, 2022 17280 19392 15936 16512 418 -864.00(-4.97%)
May 10, 2022 19776 20544 16896 17376 660 -1728.00(-9.05%)
May 09, 2022 23136 23328 19104 19104 471 -3648.00(-16.03%)
May 06, 2022 21792 24384 20352 22752 452 +672.00(+3.04%)
May 05, 2022 24288 24672 21600 22080 317 -2400.00(-9.80%)
May 04, 2022 23232 24576 21696 24480 318 +1056.00(+4.51%)
May 03, 2022 24768 25440 23136 23424 248 -1728.00(-6.87%)
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.