Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.