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 )

0.0470 -0.0020 (-4.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 29, 2023 0.2644 0.2649 0.2300 0.2309 25,868,212 -0.03(-10.88%)
Dec 28, 2023 0.3000 0.3171 0.2513 0.2591 25,808,492 -0.08(-22.66%)
Dec 27, 2023 0.3419 0.3750 0.3303 0.3350 12,826,726 -0.00(-1.30%)
Dec 26, 2023 0.3400 0.4444 0.3265 0.3394 30,373,536 -0.01(-1.88%)
Dec 22, 2023 0.3578 0.3930 0.3265 0.3459 20,718,928 -0.02(-5.02%)
Dec 21, 2023 0.2561 0.3833 0.2560 0.3642 32,792,584 +0.11(+42.43%)
Dec 20, 2023 0.2808 0.2970 0.2538 0.2557 10,362,111 -0.03(-9.65%)
Dec 19, 2023 0.2750 0.2960 0.2702 0.2830 11,686,832 +0.01(+2.91%)
Dec 18, 2023 0.2707 0.2860 0.2643 0.2750 12,469,282 +0.01(+3.00%)
Dec 15, 2023 0.2690 0.2900 0.2630 0.2670 16,514,956 +0.01(+1.95%)
Dec 14, 2023 0.2400 0.2830 0.2410 0.2619 12,429,309 -0.00(-0.61%)
Dec 13, 2023 0.2504 0.2850 0.2370 0.2635 16,154,588 +0.01(+3.74%)
Dec 12, 2023 0.2548 0.2647 0.2240 0.2540 15,634,156 -0.00(-1.36%)
Dec 11, 2023 0.3100 0.3320 0.2562 0.2575 28,642,348 -0.04(-13.01%)
Dec 08, 2023 0.2500 0.3650 0.2411 0.2960 89,419,648 +0.04(+17.13%)
Dec 07, 2023 0.2610 0.2698 0.2500 0.2527 12,934,783 -0.01(-5.00%)
Dec 06, 2023 0.3050 0.3149 0.2641 0.2660 14,016,893 -0.04(-14.22%)
Dec 05, 2023 0.3551 0.3600 0.3100 0.3101 10,581,967 -0.05(-12.97%)
Dec 04, 2023 0.3846 0.3934 0.3412 0.3563 10,029,732 -0.02(-6.09%)
Dec 01, 2023 0.3821 0.3823 0.3400 0.3794 13,129,871 -0.01(-1.96%)
Nov 30, 2023 0.4574 0.4575 0.3750 0.3870 12,996,253 -0.06(-14.00%)
Nov 29, 2023 0.4400 0.4665 0.4400 0.4500 6,696,323 -0.00(-0.22%)
Nov 28, 2023 0.4700 0.4725 0.4495 0.4510 5,621,828 +0.01(+1.55%)
Nov 27, 2023 0.4990 0.4990 0.4400 0.4441 9,871,532 -0.05(-10.54%)
Nov 24, 2023 0.5295 0.5450 0.4950 0.4964 7,549,516 +0.01(+1.29%)
Nov 22, 2023 0.5110 0.5196 0.4851 0.4901 5,067,240 -0.02(-3.90%)
Nov 21, 2023 0.5527 0.5648 0.4700 0.5100 9,950,102 -0.05(-8.42%)
Nov 20, 2023 0.5800 0.5864 0.5432 0.5569 7,983,614 -0.01(-1.92%)
Nov 17, 2023 0.5269 0.6360 0.5221 0.5678 16,468,199 +0.05(+8.75%)
Nov 16, 2023 0.6600 0.6601 0.5201 0.5221 13,334,845 -0.15(-22.65%)
Nov 15, 2023 0.8250 0.8250 0.6634 0.6750 13,025,365 -0.15(-18.54%)
Nov 14, 2023 0.8633 0.8999 0.7800 0.8286 3,571,445 -0.05(-5.42%)
Nov 13, 2023 0.7900 0.8835 0.7900 0.8761 6,355,972 +0.09(+10.90%)
Nov 10, 2023 0.9700 0.9750 0.7701 0.7900 9,380,828 -0.15(-16.14%)
Nov 09, 2023 1.070 1.100 0.9334 0.9421 4,514,510 -0.12(-11.12%)
Nov 08, 2023 1.060 1.120 1.050 1.060 2,044,060 -0.00(-0.47%)
Nov 07, 2023 1.040 1.090 1.010 1.065 2,331,718 +0.04(+3.90%)
Nov 06, 2023 1.170 1.170 1.010 1.025 4,956,850 -0.10(-8.48%)
Nov 03, 2023 1.110 1.180 1.100 1.120 3,862,832 +0.01(+0.90%)
Nov 02, 2023 1.070 1.120 1.065 1.110 2,944,797 +0.05(+4.72%)
Nov 01, 2023 1.060 1.070 1.040 1.060 2,468,801 +0.00(+0.00%)
Oct 31, 2023 1.080 1.090 1.050 1.060 2,099,905 -0.01(-0.93%)
Oct 30, 2023 1.090 1.110 1.030 1.070 4,292,292 +0.02(+1.90%)
Oct 27, 2023 1.080 1.085 1.030 1.050 2,620,601 -0.02(-1.87%)
Oct 26, 2023 1.070 1.120 1.030 1.070 4,545,181 +0.02(+1.42%)
Oct 25, 2023 1.060 1.085 1.030 1.055 3,271,313 +0.00(+0.48%)
Oct 24, 2023 1.150 1.160 1.030 1.050 5,904,275 -0.05(-4.98%)
Oct 23, 2023 1.120 1.155 1.100 1.105 2,949,877 -0.06(-5.56%)
Oct 20, 2023 1.200 1.240 1.060 1.170 7,249,590 -0.01(-0.85%)
Oct 19, 2023 1.620 1.720 1.150 1.180 16,459,424 -0.56(-32.18%)
Oct 18, 2023 1.280 1.750 1.240 1.740 20,281,164 +0.36(+26.09%)
Oct 17, 2023 1.110 1.390 1.100 1.380 12,670,106 +0.30(+27.78%)
Oct 16, 2023 1.110 1.160 1.060 1.080 4,489,610 +0.03(+2.86%)
Oct 13, 2023 1.080 1.100 1.030 1.050 2,674,449 -0.05(-4.55%)
Oct 12, 2023 1.150 1.150 1.090 1.100 2,668,509 -0.03(-2.65%)
Oct 11, 2023 1.220 1.229 1.080 1.130 5,089,088 -0.08(-6.61%)
Oct 10, 2023 1.140 1.220 1.100 1.210 5,331,772 +0.10(+9.01%)
Oct 09, 2023 1.110 1.130 1.090 1.110 2,718,459 -0.02(-1.77%)
Oct 06, 2023 1.120 1.160 1.080 1.130 3,943,475 -0.01(-0.88%)
Oct 05, 2023 1.170 1.240 1.130 1.140 3,181,686 -0.04(-3.39%)
Oct 04, 2023 1.160 1.320 1.150 1.180 4,028,483 -0.01(-0.84%)
Oct 03, 2023 1.200 1.210 1.010 1.190 8,111,887 -0.01(-0.42%)
Oct 02, 2023 1.350 1.350 1.170 1.195 6,096,822 -0.14(-10.15%)
Sep 29, 2023 1.300 1.420 1.240 1.330 7,606,972 +0.03(+2.31%)
Sep 28, 2023 1.420 1.520 1.295 1.300 10,807,061 -0.07(-5.11%)
Sep 27, 2023 1.820 2.160 1.310 1.370 19,698,564 -1.09(-44.31%)
Sep 26, 2023 2.820 3.180 2.450 2.460 5,830,891 -0.51(-17.17%)
Sep 25, 2023 3.880 3.380 2.945 2.970 6,117,151 -0.95(-24.23%)
Sep 22, 2023 3.870 4.340 3.710 3.920 5,403,992 +0.26(+7.10%)
Sep 21, 2023 3.820 4.030 3.650 3.660 1,901,672 -0.24(-6.15%)
Sep 20, 2023 4.050 4.390 3.850 3.900 2,409,639 -0.20(-4.88%)
Sep 19, 2023 4.170 4.550 4.000 4.100 4,044,221 -0.58(-12.39%)
Sep 18, 2023 5.080 5.200 4.590 4.680 4,202,653 -0.43(-8.41%)
Sep 15, 2023 4.720 5.780 4.640 5.110 17,572,668 +0.42(+8.84%)
Sep 14, 2023 5.080 5.230 4.510 4.695 9,647,029 -0.42(-8.30%)
Sep 13, 2023 3.880 5.450 3.840 5.120 21,071,544 +1.24(+31.96%)
Sep 12, 2023 3.510 4.600 3.379 3.880 10,098,745 +0.32(+9.14%)
Sep 11, 2023 3.950 3.960 3.500 3.555 3,737,878 -0.20(-5.45%)
Sep 08, 2023 4.180 4.380 3.470 3.760 14,121,851 -0.13(-3.34%)
Sep 07, 2023 4.700 4.710 3.861 3.890 4,938,727 -1.21(-23.73%)
Sep 06, 2023 5.970 6.050 5.070 5.100 3,680,142 -1.16(-18.53%)
Sep 05, 2023 7.240 7.240 6.200 6.260 2,901,717 -1.00(-13.83%)
Sep 01, 2023 7.570 7.580 7.020 7.265 1,890,953 -0.26(-3.46%)
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%)
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%)
May 01, 2023 13.63 14.00 11.84 12.21 544,032 -1.43(-10.50%)
Apr 28, 2023 14.90 15.06 13.60 13.64 575,938 -1.32(-8.82%)
Apr 27, 2023 16.49 16.64 14.58 14.96 460,830 -1.43(-8.74%)
Apr 26, 2023 16.00 16.62 16.00 16.39 296,396 +0.39(+2.45%)
Apr 25, 2023 16.08 16.14 14.48 16.00 755,406 -0.30(-1.82%)
Apr 24, 2023 17.04 17.08 16.02 16.30 488,909 -1.13(-6.47%)
Apr 21, 2023 18.32 18.56 16.00 17.42 728,598 -0.86(-4.72%)
Apr 20, 2023 18.14 19.18 18.00 18.29 620,607 -0.29(-1.55%)
Apr 19, 2023 19.66 20.08 17.92 18.58 837,522 -1.47(-7.34%)
Apr 18, 2023 21.08 21.11 20.00 20.05 742,576 -0.60(-2.91%)
Apr 17, 2023 22.40 23.34 20.08 20.65 949,338 -0.78(-3.62%)
Apr 14, 2023 22.65 23.01 20.96 21.42 832,500 -3.38(-13.61%)
Apr 13, 2023 22.24 26.44 21.76 24.80 1,163,014 +3.18(+14.73%)
Apr 12, 2023 23.98 23.98 20.88 21.62 683,410 -0.90(-3.98%)
Apr 11, 2023 22.36 24.00 22.00 22.51 670,185 +0.62(+2.85%)
Apr 10, 2023 23.20 23.20 21.60 21.89 685,553 -0.94(-4.10%)
Apr 06, 2023 22.90 23.68 22.72 22.82 378,079 +0.17(+0.74%)
Apr 05, 2023 24.26 24.26 22.16 22.66 552,662 -1.70(-7.00%)
Apr 04, 2023 24.14 24.98 23.84 24.36 580,606 +0.30(+1.23%)
Apr 03, 2023 28.33 28.62 24.00 24.06 1,105,624 -4.26(-15.05%)
Mar 31, 2023 28.60 28.72 27.20 28.33 572,017 +0.24(+0.85%)
Mar 30, 2023 32.00 32.32 26.80 28.09 2,291,012 -0.31(-1.10%)
Mar 29, 2023 29.11 30.96 27.96 28.40 715,048 +0.54(+1.92%)
Mar 28, 2023 28.80 28.96 27.28 27.86 411,442 -0.65(-2.27%)
Mar 27, 2023 31.76 32.00 27.29 28.51 694,576 -1.30(-4.37%)
Mar 24, 2023 32.17 32.32 29.60 29.82 587,950 -1.48(-4.73%)
Mar 23, 2023 39.36 39.36 31.20 31.30 1,017,236 -6.98(-18.24%)
Mar 22, 2023 40.58 40.82 37.72 38.28 378,837 -2.44(-5.99%)
Mar 21, 2023 41.04 43.84 39.20 40.72 652,129 +0.16(+0.39%)
Mar 20, 2023 36.80 40.62 34.59 40.56 645,704 +4.46(+12.34%)
Mar 17, 2023 33.43 37.10 32.88 36.10 1,140,720 +2.13(+6.26%)
Mar 16, 2023 33.12 34.24 30.80 33.98 700,375 -0.02(-0.07%)
Mar 15, 2023 30.16 34.40 28.96 34.00 861,912 +3.22(+10.48%)
Mar 14, 2023 34.40 35.20 30.52 30.78 893,842 -2.78(-8.30%)
Mar 13, 2023 34.71 36.79 28.80 33.56 1,066,805 -4.03(-10.73%)
Mar 10, 2023 40.80 41.60 36.04 37.59 581,939 -4.66(-11.04%)
Mar 09, 2023 40.78 43.60 40.08 42.26 494,096 +1.14(+2.78%)
Mar 08, 2023 43.36 45.02 40.00 41.11 496,144 -3.59(-8.04%)
Mar 07, 2023 47.44 48.00 44.00 44.70 415,605 -2.50(-5.29%)
Mar 06, 2023 46.48 49.44 43.74 47.20 623,388 +1.60(+3.51%)
Mar 03, 2023 41.03 47.86 40.64 45.60 749,559 +4.94(+12.16%)
Mar 02, 2023 42.40 42.40 40.09 40.66 321,101 -1.26(-3.00%)
Mar 01, 2023 44.80 45.20 40.40 41.91 513,046 -0.65(-1.52%)
Feb 28, 2023 40.80 43.84 40.44 42.56 444,305 +1.46(+3.54%)
Feb 27, 2023 45.85 46.56 40.88 41.10 521,912 -3.42(-7.69%)
Feb 24, 2023 44.80 47.60 43.40 44.53 442,383 -1.70(-3.69%)
Feb 23, 2023 47.20 47.67 44.06 46.23 535,331 -0.46(-0.99%)
Feb 22, 2023 49.60 51.17 44.17 46.70 441,209 -1.79(-3.70%)
Feb 21, 2023 50.40 50.80 45.86 48.49 612,450 +1.52(+3.24%)
Feb 17, 2023 50.38 50.38 44.00 46.97 634,370 -3.15(-6.29%)
Feb 16, 2023 52.80 57.60 50.12 50.12 624,337 -2.51(-4.77%)
Feb 15, 2023 53.98 55.97 51.87 52.63 429,565 -1.82(-3.35%)
Feb 14, 2023 56.76 57.20 51.20 54.46 581,228 -2.90(-5.06%)
Feb 13, 2023 56.72 59.19 53.61 57.36 436,763 +2.14(+3.88%)
Feb 10, 2023 54.54 58.64 52.13 55.22 568,876 -1.64(-2.88%)
Feb 09, 2023 58.40 58.64 51.20 56.86 885,306 -0.52(-0.91%)
Feb 08, 2023 64.20 68.00 54.40 57.38 933,864 -6.62(-10.35%)
Feb 07, 2023 66.80 68.05 52.80 64.00 1,626,733 +0.62(+0.98%)
Feb 06, 2023 103.60 105.60 61.22 63.38 2,422,217 -23.02(-26.65%)
Feb 03, 2023 80.80 88.00 80.00 86.40 473,205 +7.19(+9.08%)
Feb 02, 2023 74.10 88.00 74.00 79.21 874,057 +7.86(+11.01%)
Feb 01, 2023 68.00 75.11 67.46 71.35 704,406 +3.35(+4.93%)
Jan 31, 2023 63.90 72.00 61.62 68.00 799,352 +4.79(+7.58%)
Jan 30, 2023 71.24 71.58 62.87 63.21 552,353 -6.92(-9.87%)
Jan 27, 2023 66.00 75.19 64.80 70.13 700,419 +6.63(+10.44%)
Jan 26, 2023 74.41 74.62 60.80 63.50 937,483 -4.74(-6.95%)
Jan 25, 2023 76.59 77.28 65.68 68.24 809,872 -6.98(-9.27%)
Jan 24, 2023 71.34 90.40 66.40 75.22 1,594,130 +1.32(+1.79%)
Jan 23, 2023 49.60 78.80 48.00 73.90 1,763,516 +24.84(+50.64%)
Jan 20, 2023 46.94 51.03 46.40 49.06 620,692 +2.35(+5.04%)
Jan 19, 2023 46.92 52.00 43.20 46.70 695,233 -1.02(-2.13%)
Jan 18, 2023 47.20 52.00 42.48 47.72 1,276,993 +9.76(+25.71%)
Jan 17, 2023 43.18 43.19 37.20 37.96 451,050 -2.34(-5.80%)
Jan 13, 2023 35.20 43.98 34.81 40.30 607,315 +3.74(+10.22%)
Jan 12, 2023 37.68 39.69 32.40 36.56 493,073 -0.84(-2.25%)
Jan 11, 2023 30.40 38.80 29.24 37.40 526,745 +7.46(+24.90%)
Jan 10, 2023 28.80 30.00 27.20 29.94 210,688 +0.09(+0.29%)
Jan 09, 2023 27.06 30.56 26.00 29.86 304,061 +3.90(+15.04%)
Jan 06, 2023 26.51 28.16 25.12 25.95 312,968 -1.10(-4.08%)
Jan 05, 2023 23.76 27.92 22.40 27.06 386,689 +3.30(+13.87%)
Jan 04, 2023 22.70 24.63 21.52 23.76 347,373 +2.08(+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.