Skip to main content

Faraday Future Intelligent Electric Inc (NQ: FFIE )

3.920 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 2304 2573 2047 2543 9,043 +240.96(+10.47%)
May 05, 2023 2327 2484 2064 2302 11,762 +129.60(+5.97%)
May 04, 2023 1728 2202 1728 2172 10,893 +469.44(+27.56%)
May 03, 2023 1481 1728 1442 1703 5,699 +250.56(+17.25%)
May 02, 2023 1553 1618 1421 1452 5,751 -12.48(-0.85%)
May 01, 2023 1636 1680 1421 1465 4,533 -171.84(-10.50%)
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%)
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.