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 (%)
Jul 31, 2023 22.41 24.32 21.68 24.19 983,156 +3.66(+17.80%)
Jul 28, 2023 20.98 21.88 19.84 20.54 571,557 -0.17(-0.81%)
Jul 27, 2023 21.84 22.90 20.44 20.70 362,562 -1.34(-6.06%)
Jul 26, 2023 21.23 22.80 21.20 22.04 346,580 +0.43(+2.00%)
Jul 25, 2023 23.46 24.80 20.92 21.61 573,503 -1.67(-7.18%)
Jul 24, 2023 22.40 23.34 21.60 23.28 383,553 +0.09(+0.38%)
Jul 21, 2023 23.04 23.64 21.20 23.19 551,198 +0.31(+1.36%)
Jul 20, 2023 23.28 24.59 22.13 22.88 537,561 -0.64(-2.72%)
Jul 19, 2023 25.91 27.58 22.66 23.52 1,840,320 -1.66(-6.58%)
Jul 18, 2023 22.96 26.56 22.08 25.18 1,604,430 +2.20(+9.58%)
Jul 17, 2023 20.80 23.00 20.22 22.98 1,115,894 +2.65(+13.03%)
Jul 14, 2023 18.62 20.69 18.06 20.33 742,758 +1.49(+7.90%)
Jul 13, 2023 18.39 19.36 17.99 18.84 429,456 +0.56(+3.06%)
Jul 12, 2023 17.60 19.44 17.60 18.28 782,888 +0.28(+1.56%)
Jul 11, 2023 15.84 18.72 15.83 18.00 1,179,392 +2.00(+12.50%)
Jul 10, 2023 15.38 16.06 15.22 16.00 701,620 +0.40(+2.56%)
Jul 07, 2023 15.54 15.78 15.20 15.60 537,185 -0.40(-2.50%)
Jul 06, 2023 15.46 16.05 14.80 16.00 769,306 -0.08(-0.50%)
Jul 05, 2023 17.06 17.22 15.84 16.08 775,680 -0.72(-4.29%)
Jul 03, 2023 16.14 17.44 16.00 16.80 611,237 +0.80(+5.00%)
Jun 30, 2023 16.47 16.82 15.68 16.00 807,805 -0.80(-4.76%)
Jun 29, 2023 17.48 17.58 16.50 16.80 816,054 -0.78(-4.42%)
Jun 28, 2023 19.03 19.60 17.40 17.58 870,823 -1.39(-7.34%)
Jun 27, 2023 19.71 20.16 18.78 18.97 936,274 +0.11(+0.59%)
Jun 26, 2023 18.29 20.96 18.28 18.86 1,002,706 +0.70(+3.88%)
Jun 23, 2023 18.16 19.51 17.88 18.15 1,271,426 -0.52(-2.78%)
Jun 22, 2023 18.93 19.31 17.68 18.67 750,036 -0.90(-4.62%)
Jun 21, 2023 22.42 22.42 17.59 19.58 2,348,426 -2.89(-12.86%)
Jun 20, 2023 23.20 26.66 21.36 22.46 2,686,553 -13.52(-37.57%)
Jun 16, 2023 32.42 39.12 32.04 35.98 3,334,166 +4.31(+13.61%)
Jun 15, 2023 27.88 33.42 27.78 31.67 1,991,523 +10.48(+49.45%)
May 08, 2023 19.20 21.44 17.06 21.19 1,085,193 +2.01(+10.47%)
May 05, 2023 19.39 20.70 17.20 19.18 1,411,555 +1.08(+5.97%)
May 04, 2023 14.40 18.35 14.40 18.10 1,307,214 +3.91(+27.56%)
May 03, 2023 12.34 14.40 12.02 14.19 683,909 +2.09(+17.25%)
May 02, 2023 12.94 13.48 11.84 12.10 690,239 -0.10(-0.85%)
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.