Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Faraday Future Intelligent Electric Inc (NQ: FFIE )

0.0409 +0.0008 (+2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 705.60 727.99 683.20 686.40 14,344 -39.20(-5.40%)
Oct 28, 2021 660.00 733.60 640.80 725.60 33,686 +70.40(+10.74%)
Oct 27, 2021 680.00 695.60 645.60 655.20 19,911 -29.60(-4.32%)
Oct 26, 2021 712.80 684.80 26,265 -36.80(-5.10%)
Oct 25, 2021 712.80 724.00 695.20 721.60 17,640 +2.40(+0.33%)
Oct 22, 2021 705.60 762.82 705.60 719.20 21,841 -4.00(-0.55%)
Oct 21, 2021 764.00 776.80 711.60 723.20 21,233 -40.80(-5.34%)
Oct 20, 2021 748.80 771.20 742.40 764.00 14,090 +18.40(+2.47%)
Oct 19, 2021 743.20 755.20 736.00 745.60 9,911 +16.80(+2.31%)
Oct 18, 2021 701.60 756.00 697.60 728.80 22,064 +25.60(+3.64%)
Oct 15, 2021 680.80 716.00 668.00 703.20 23,607 +43.20(+6.55%)
Oct 14, 2021 648.00 664.80 648.00 660.00 8,594 -0.80(-0.12%)
Oct 13, 2021 653.60 673.60 634.58 660.80 16,662 -8.00(-1.20%)
Oct 12, 2021 652.80 673.60 632.80 668.80 11,772 +10.40(+1.58%)
Oct 11, 2021 635.20 680.00 633.60 658.40 15,365 +14.40(+2.24%)
Oct 08, 2021 664.00 665.60 627.20 644.00 19,650 -28.00(-4.17%)
Oct 07, 2021 608.00 677.59 597.60 672.00 37,833 +60.00(+9.80%)
Oct 06, 2021 653.60 653.60 592.00 612.00 42,532 -43.20(-6.59%)
Oct 05, 2021 704.00 722.40 646.40 655.20 29,440 -49.60(-7.04%)
Oct 04, 2021 726.40 733.60 704.80 704.80 15,615 -18.40(-2.54%)
Oct 01, 2021 755.20 760.00 710.00 723.20 21,593 -32.00(-4.24%)
Sep 30, 2021 766.40 768.00 746.40 755.20 8,919 -4.80(-0.63%)
Sep 29, 2021 801.60 802.40 744.80 760.00 19,153 -40.80(-5.09%)
Sep 28, 2021 803.20 812.79 796.00 800.80 17,591 -12.80(-1.57%)
Sep 27, 2021 880.00 884.00 800.80 813.60 29,401 -77.60(-8.71%)
Sep 24, 2021 852.00 896.00 850.40 891.20 34,550 +37.60(+4.40%)
Sep 23, 2021 847.20 857.60 830.00 853.60 18,670 +9.60(+1.14%)
Sep 22, 2021 882.40 899.20 838.40 844.00 31,341 +5.60(+0.67%)
Sep 21, 2021 844.00 920.00 832.00 838.40 41,244 +8.80(+1.06%)
Sep 20, 2021 828.00 828.00 808.00 829.60 41,840 -33.60(-3.89%)
Sep 17, 2021 809.60 872.80 786.40 863.20 132,118 +61.60(+7.68%)
Sep 16, 2021 747.20 816.00 746.40 801.60 37,982 +60.80(+8.21%)
Sep 15, 2021 722.40 756.80 722.40 740.80 22,565 +12.80(+1.76%)
Sep 14, 2021 720.80 752.40 712.00 728.00 20,499 -2.40(-0.33%)
Sep 13, 2021 716.80 731.20 704.00 730.40 21,253 +13.60(+1.90%)
Sep 10, 2021 740.00 747.20 716.00 716.80 15,182 -19.20(-2.61%)
Sep 09, 2021 732.80 750.40 722.40 736.00 18,977 +21.60(+3.02%)
Sep 08, 2021 744.00 755.14 712.00 714.40 28,306 -20.00(-2.72%)
Sep 07, 2021 880.00 880.00 732.00 734.40 81,067 -132.80(-15.31%)
Sep 03, 2021 790.40 877.60 777.60 867.20 50,498 +80.00(+10.16%)
Sep 02, 2021 800.80 823.20 777.60 787.20 24,588 -20.80(-2.57%)
Sep 01, 2021 792.80 812.80 772.80 808.00 18,772 +0.80(+0.10%)
Aug 31, 2021 763.20 809.60 760.00 807.20 17,681 +47.20(+6.21%)
Aug 30, 2021 768.00 788.00 740.80 760.00 14,587 -0.80(-0.11%)
Aug 27, 2021 736.00 791.20 736.00 760.80 30,005 +42.40(+5.90%)
Aug 26, 2021 732.00 760.00 696.00 718.40 19,477 -18.40(-2.50%)
Aug 25, 2021 768.80 783.20 736.00 736.80 15,101 -41.60(-5.34%)
Aug 24, 2021 746.40 790.40 732.00 778.40 19,205 +52.00(+7.16%)
Aug 23, 2021 734.40 751.20 710.40 726.40 24,548 -11.20(-1.52%)
Aug 20, 2021 765.60 784.00 732.00 737.60 20,351 -18.40(-2.43%)
Aug 19, 2021 800.00 812.00 753.60 756.00 16,911 -59.20(-7.26%)
Aug 18, 2021 840.00 843.20 808.00 815.20 14,781 -23.20(-2.77%)
Aug 17, 2021 829.60 838.40 770.40 838.40 51,025 +44.80(+5.65%)
Aug 16, 2021 860.00 860.00 760.00 793.60 46,890 -82.40(-9.41%)
Aug 13, 2021 908.80 934.40 864.00 876.00 18,900 -32.80(-3.61%)
Aug 12, 2021 952.00 955.20 898.40 908.80 20,876 -64.80(-6.66%)
Aug 11, 2021 992.00 1008 944.80 973.60 19,177 -34.40(-3.41%)
Aug 10, 2021 952.00 1011 939.37 1008 19,084 +56.80(+5.97%)
Aug 09, 2021 950.40 973.60 934.47 951.20 11,232 +0.80(+0.08%)
Aug 06, 2021 976.00 993.60 939.20 950.40 11,202 -30.40(-3.10%)
Aug 05, 2021 989.60 1014 974.40 980.80 11,045 -13.60(-1.37%)
Aug 04, 2021 981.60 1004 960.00 994.40 11,591 +16.00(+1.64%)
Aug 03, 2021 1047 1063 962.40 978.40 24,483 -93.60(-8.73%)
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.