Skip to main content

Faraday Future Intelligent Electric Inc (NQ: FFIE )

0.0952 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 8.410 9.170 7.500 7.525 2,367,406 -0.94(-11.05%)
Aug 30, 2023 8.180 8.500 7.180 8.460 3,356,949 +0.02(+0.24%)
Aug 29, 2023 9.450 9.710 8.330 8.440 3,498,973 -1.04(-10.97%)
Aug 28, 2023 10.59 11.20 9.274 9.480 4,120,042 -2.96(-23.79%)
Aug 25, 2023 14.40 16.21 12.09 12.44 1,520,750 -2.36(-15.95%)
Aug 24, 2023 14.16 15.04 13.46 14.80 846,755 +0.40(+2.78%)
Aug 23, 2023 15.12 15.34 13.61 14.40 862,306 -0.40(-2.70%)
Aug 22, 2023 16.96 17.78 14.24 14.80 1,252,448 -1.60(-9.76%)
Aug 21, 2023 20.40 20.40 15.98 16.40 1,210,380 -3.50(-17.60%)
Aug 18, 2023 19.94 21.57 19.28 19.90 585,501 -2.10(-9.53%)
Aug 17, 2023 17.70 22.00 17.70 22.00 781,358 +4.48(+25.57%)
Aug 16, 2023 19.36 19.99 17.39 17.52 630,076 -1.82(-9.43%)
Aug 15, 2023 21.50 21.59 18.89 19.34 589,827 -2.10(-9.81%)
Aug 14, 2023 22.45 22.64 20.81 21.45 392,513 +0.16(+0.75%)
Aug 11, 2023 20.32 22.00 20.24 21.29 342,416 +0.25(+1.18%)
Aug 10, 2023 23.60 23.60 20.64 21.04 446,886 -0.96(-4.36%)
Aug 09, 2023 22.24 22.40 20.32 22.00 450,896 +0.14(+0.66%)
Aug 08, 2023 23.14 23.14 21.68 21.86 367,270 -1.34(-5.79%)
Aug 07, 2023 25.92 26.24 22.88 23.20 731,800 -2.86(-10.96%)
Aug 04, 2023 27.15 27.73 25.76 26.06 550,622 -0.66(-2.46%)
Aug 03, 2023 25.47 27.88 25.04 26.71 567,141 +0.31(+1.18%)
Aug 02, 2023 25.52 26.70 23.44 26.40 703,074 +0.32(+1.23%)
Aug 01, 2023 25.60 27.55 24.53 26.08 1,424,699 +1.89(+7.80%)
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%)
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.