Skip to main content

Faraday Future Intelligent Electric Inc (NQ: FFIE )

3.890 +0.330 (+9.27%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.