Skip to main content

Faraday Future Intelligent Electric Inc (NQ: FFIE )

0.7937 +0.0037 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 0.9301 0.9328 0.7600 0.7937 74,998,656 -0.06(-6.95%)
Jan 25, 2023 0.9574 0.9660 0.8210 0.8530 64,789,792 -0.09(-9.27%)
Jan 24, 2023 0.8917 1.130 0.8300 0.9402 127,530,456 +0.02(+1.79%)
Jan 23, 2023 0.6200 0.9850 0.6000 0.9237 141,081,280 +0.31(+50.64%)
Jan 20, 2023 0.5868 0.6379 0.5800 0.6132 49,655,404 +0.03(+5.04%)
Jan 19, 2023 0.5865 0.6500 0.5400 0.5838 55,618,704 -0.01(-2.13%)
Jan 18, 2023 0.5900 0.6500 0.5310 0.5965 102,159,472 +0.12(+25.71%)
Jan 17, 2023 0.5398 0.5399 0.4650 0.4745 36,084,072 -0.03(-5.80%)
Jan 13, 2023 0.4400 0.5498 0.4351 0.5037 48,585,272 +0.05(+10.22%)
Jan 12, 2023 0.4710 0.4961 0.4050 0.4570 39,445,896 -0.01(-2.25%)
Jan 11, 2023 0.3800 0.4850 0.3655 0.4675 42,139,656 +0.09(+24.90%)
Jan 10, 2023 0.3600 0.3750 0.3400 0.3743 16,855,098 +0.00(+0.29%)
Jan 09, 2023 0.3382 0.3820 0.3250 0.3732 24,324,884 +0.05(+15.04%)
Jan 06, 2023 0.3314 0.3520 0.3140 0.3244 25,037,484 -0.01(-4.08%)
Jan 05, 2023 0.2970 0.3490 0.2800 0.3382 30,935,160 +0.04(+13.87%)
Jan 04, 2023 0.2837 0.3079 0.2690 0.2970 27,789,900 +0.03(+9.59%)
Jan 03, 2023 0.3055 0.3199 0.2705 0.2710 30,905,704 -0.02(-6.65%)
Dec 30, 2022 0.3000 0.3173 0.2790 0.2903 27,559,832 -0.00(-1.06%)
Dec 29, 2022 0.3200 0.3339 0.2742 0.2934 27,956,932 -0.02(-6.89%)
Dec 28, 2022 0.3298 0.3350 0.3080 0.3151 21,523,936 -0.01(-2.54%)
Dec 27, 2022 0.3411 0.3458 0.3132 0.3233 20,286,924 -0.03(-7.65%)
Dec 23, 2022 0.3610 0.3831 0.3340 0.3501 25,410,024 -0.01(-1.44%)
Dec 22, 2022 0.3900 0.4000 0.3400 0.3552 25,835,698 -0.03(-7.84%)
Dec 21, 2022 0.3700 0.3970 0.3510 0.3854 27,800,332 +0.03(+7.50%)
Dec 20, 2022 0.3129 0.4049 0.3129 0.3585 53,896,844 +0.03(+10.04%)
Dec 19, 2022 0.3500 0.3550 0.3070 0.3258 29,708,058 -0.03(-7.81%)
Dec 16, 2022 0.3631 0.4178 0.3500 0.3534 57,437,352 -0.13(-26.37%)
Dec 15, 2022 0.5034 0.5673 0.4710 0.4800 51,869,376 -0.03(-5.90%)
Dec 14, 2022 0.5250 0.5480 0.4500 0.5101 58,042,972 -0.02(-4.13%)
Dec 13, 2022 0.5790 0.6660 0.4906 0.5321 146,436,000 +0.07(+15.98%)
Dec 12, 2022 0.3310 0.5490 0.3229 0.4588 151,107,360 +0.16(+55.53%)
Dec 09, 2022 0.2720 0.2988 0.2680 0.2950 24,173,576 +0.03(+11.74%)
Dec 08, 2022 0.2600 0.2750 0.2500 0.2640 20,777,518 +0.01(+5.77%)
Dec 07, 2022 0.2559 0.2666 0.2450 0.2496 19,823,128 -0.01(-3.85%)
Dec 06, 2022 0.3010 0.3060 0.2450 0.2596 39,235,668 -0.04(-13.26%)
Dec 05, 2022 0.3215 0.3400 0.2980 0.2993 29,302,680 -0.01(-3.89%)
Dec 02, 2022 0.3123 0.3209 0.3000 0.3114 18,548,860 +0.00(+0.29%)
Dec 01, 2022 0.3310 0.3440 0.3081 0.3105 33,946,488 -0.01(-3.30%)
Nov 30, 2022 0.3791 0.3832 0.3188 0.3211 31,003,728 -0.03(-9.50%)
Nov 29, 2022 0.3150 0.3850 0.3100 0.3548 29,844,380 +0.05(+16.83%)
Nov 28, 2022 0.3200 0.3249 0.2981 0.3037 24,422,412 -0.02(-5.45%)
Nov 25, 2022 0.3246 0.3570 0.3160 0.3212 17,365,898 -0.00(-1.05%)
Nov 23, 2022 0.3464 0.3650 0.3227 0.3246 29,808,344 -0.01(-2.35%)
Nov 22, 2022 0.3302 0.3378 0.3061 0.3324 28,533,092 -0.01(-2.29%)
Nov 21, 2022 0.3650 0.3680 0.3191 0.3402 30,727,476 -0.02(-6.79%)
Nov 18, 2022 0.4200 0.4248 0.3616 0.3650 31,535,288 -0.05(-12.39%)
Nov 17, 2022 0.4775 0.4775 0.3970 0.4166 36,311,732 -0.05(-11.55%)
Nov 16, 2022 0.5300 0.5300 0.4624 0.4710 23,073,256 -0.04(-7.68%)
Nov 15, 2022 0.5900 0.6125 0.5000 0.5102 35,784,184 -0.05(-9.65%)
Nov 14, 2022 0.6307 0.6379 0.5646 0.5647 17,122,476 -0.07(-10.37%)
Nov 11, 2022 0.6000 0.6500 0.5730 0.6300 23,300,392 +0.01(+1.84%)
Nov 10, 2022 0.5900 0.6200 0.5700 0.6186 14,912,617 +0.06(+10.03%)
Nov 09, 2022 0.6700 0.6718 0.5600 0.5622 19,886,440 -0.10(-14.70%)
Nov 08, 2022 0.8400 0.8518 0.6370 0.6591 29,171,798 -0.03(-4.42%)
Nov 07, 2022 0.6000 0.7500 0.6000 0.6896 43,965,072 +0.11(+18.67%)
Nov 04, 2022 0.5790 0.6080 0.5615 0.5811 14,563,364 +0.02(+3.77%)
Nov 03, 2022 0.5553 0.5920 0.5500 0.5600 7,825,148 -0.00(-0.41%)
Nov 02, 2022 0.5470 0.5623 16,638,651 +0.02(+4.38%)
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.