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 (%)
Mar 31, 2022 399.20 404.80 359.20 399.20 27,280 -13.60(-3.29%)
Mar 30, 2022 466.40 466.40 406.40 412.80 33,474 -43.20(-9.47%)
Mar 29, 2022 446.40 472.00 442.00 456.00 13,893 +10.40(+2.33%)
Mar 28, 2022 443.20 454.40 430.40 445.60 15,638 +4.80(+1.09%)
Mar 25, 2022 445.60 453.60 432.00 440.80 13,649 -13.60(-2.99%)
Mar 24, 2022 436.00 477.60 436.00 454.40 17,831 +22.40(+5.19%)
Mar 23, 2022 441.60 460.80 424.00 432.00 19,557 -19.20(-4.26%)
Mar 22, 2022 421.60 464.75 407.20 451.20 45,615 +43.20(+10.59%)
Mar 21, 2022 391.20 420.80 386.40 408.00 43,516 +15.20(+3.87%)
Mar 18, 2022 374.40 396.80 367.20 392.80 50,409 +13.60(+3.59%)
Mar 17, 2022 349.60 388.00 347.60 379.20 56,814 +34.40(+9.98%)
Mar 16, 2022 358.40 362.34 328.00 344.80 58,270 +21.60(+6.68%)
Mar 15, 2022 321.60 338.40 308.80 323.20 26,654 +4.80(+1.51%)
Mar 14, 2022 420.80 420.80 315.20 318.40 77,689 -117.60(-26.97%)
Mar 11, 2022 456.80 497.60 419.60 436.00 43,584 -25.60(-5.55%)
Mar 10, 2022 438.40 464.00 427.20 461.60 26,442 +12.00(+2.67%)
Mar 09, 2022 436.00 457.60 424.80 449.60 23,747 +32.00(+7.66%)
Mar 08, 2022 441.60 443.20 408.80 417.60 27,578 -35.20(-7.77%)
Mar 07, 2022 384.00 471.60 368.00 452.80 52,205 +72.00(+18.91%)
Mar 04, 2022 381.60 406.40 375.20 380.80 17,893 -9.60(-2.46%)
Mar 03, 2022 429.60 440.80 382.40 390.40 18,526 -30.40(-7.22%)
Mar 02, 2022 424.00 431.14 412.80 420.80 14,240 -13.60(-3.13%)
Mar 01, 2022 455.20 460.80 418.40 434.40 17,287 -25.60(-5.57%)
Feb 28, 2022 432.80 465.60 431.20 460.00 20,392 +21.60(+4.93%)
Feb 25, 2022 409.60 439.20 407.39 438.40 22,168 +20.80(+4.98%)
Feb 24, 2022 365.60 417.60 353.60 417.60 32,725 +38.40(+10.13%)
Feb 23, 2022 424.80 424.80 371.20 379.20 34,729 -25.60(-6.32%)
Feb 22, 2022 400.00 445.60 393.60 404.80 37,848 +11.20(+2.85%)
Feb 18, 2022 393.60 0 -8.00(-1.99%)
Feb 17, 2022 411.20 449.60 385.60 401.60 53,298 +12.80(+3.29%)
Feb 16, 2022 368.80 393.60 367.20 388.80 9,410 +8.80(+2.32%)
Feb 15, 2022 348.00 380.80 344.00 380.00 14,329 +40.00(+11.76%)
Feb 14, 2022 364.80 369.82 332.80 340.00 16,923 -27.20(-7.41%)
Feb 11, 2022 350.40 383.20 350.40 367.20 19,419 +16.00(+4.56%)
Feb 10, 2022 341.60 369.20 340.03 351.20 14,771 +0.00(+0.00%)
Feb 09, 2022 340.80 358.39 340.80 351.20 20,277 +12.00(+3.54%)
Feb 08, 2022 327.20 346.00 321.60 339.20 11,407 +12.80(+3.92%)
Feb 07, 2022 344.00 356.00 324.80 326.40 18,198 -19.20(-5.56%)
Feb 04, 2022 325.60 359.20 324.80 345.60 13,446 +17.60(+5.37%)
Feb 03, 2022 322.40 328.00 13,614 -9.60(-2.84%)
Feb 02, 2022 370.40 370.78 328.00 337.60 24,372 -27.20(-7.46%)
Feb 01, 2022 338.40 364.80 334.40 364.80 11,882 +22.40(+6.54%)
Jan 31, 2022 296.80 342.40 23,612 +34.40(+11.17%)
Jan 28, 2022 330.40 338.80 304.80 308.00 19,125 -27.60(-8.22%)
Jan 27, 2022 360.00 366.00 329.60 335.60 13,474 -30.80(-8.41%)
Jan 26, 2022 365.60 398.40 362.40 366.40 13,712 +6.40(+1.78%)
Jan 25, 2022 343.20 364.80 340.80 360.00 8,756 +0.80(+0.22%)
Jan 24, 2022 362.40 368.80 309.60 359.20 33,729 -17.60(-4.67%)
Jan 21, 2022 414.40 414.40 373.60 376.80 19,180 -23.20(-5.80%)
Jan 20, 2022 411.20 436.80 396.00 400.00 18,919 -2.40(-0.60%)
Jan 19, 2022 418.40 436.82 401.60 402.40 10,373 -9.60(-2.33%)
Jan 18, 2022 440.00 452.00 408.00 412.00 12,157 -40.00(-8.85%)
Jan 14, 2022 452.00 0 +26.40(+6.20%)
Jan 13, 2022 433.60 444.00 412.00 425.60 17,394 -12.00(-2.74%)
Jan 12, 2022 422.40 455.20 408.00 437.60 17,285 +25.60(+6.21%)
Jan 11, 2022 406.40 423.20 401.60 412.00 17,066 +0.80(+0.19%)
Jan 10, 2022 427.20 428.40 405.60 411.20 11,131 -17.60(-4.10%)
Jan 07, 2022 453.60 468.00 426.40 428.80 8,421 -21.60(-4.80%)
Jan 06, 2022 456.80 464.00 429.20 450.40 6,749 -6.40(-1.40%)
Jan 05, 2022 454.40 480.00 450.40 456.80 6,311 -3.20(-0.70%)
Jan 04, 2022 484.00 484.80 454.40 460.00 12,014 -24.80(-5.12%)
Jan 03, 2022 433.60 517.60 417.60 484.80 23,557 +59.20(+13.91%)
Dec 31, 2021 406.40 427.20 404.00 425.60 9,876 +12.00(+2.90%)
Dec 30, 2021 387.20 419.20 387.00 413.60 9,004 +26.40(+6.82%)
Dec 29, 2021 392.00 396.40 381.00 387.20 11,124 -8.80(-2.22%)
Dec 28, 2021 392.00 404.00 386.40 396.00 12,432 +8.00(+2.06%)
Dec 27, 2021 410.40 415.13 386.40 388.00 10,716 -21.60(-5.27%)
Dec 23, 2021 404.80 420.80 402.40 409.60 8,734 +4.80(+1.19%)
Dec 22, 2021 388.80 408.00 380.80 404.80 13,466 +9.20(+2.33%)
Dec 21, 2021 392.00 407.19 383.20 395.60 16,827 +12.40(+3.24%)
Dec 20, 2021 414.40 418.89 381.60 383.20 19,273 -40.00(-9.45%)
Dec 17, 2021 380.80 444.00 376.00 423.20 35,065 +40.00(+10.44%)
Dec 16, 2021 379.20 399.20 372.00 383.20 23,544 +8.00(+2.13%)
Dec 15, 2021 399.20 400.00 360.80 375.20 25,309 -24.01(-6.01%)
Dec 14, 2021 384.00 400.00 375.20 399.21 16,476 +8.81(+2.26%)
Dec 13, 2021 430.40 430.40 382.40 390.40 30,723 -42.40(-9.80%)
Dec 10, 2021 436.00 461.60 417.60 432.80 14,609 -8.00(-1.81%)
Dec 09, 2021 452.80 452.80 427.20 440.80 14,112 -12.00(-2.65%)
Dec 08, 2021 445.60 465.60 422.40 452.80 16,472 +8.00(+1.80%)
Dec 07, 2021 428.80 456.00 428.80 444.80 19,681 +22.40(+5.30%)
Dec 06, 2021 440.80 444.00 400.00 422.40 38,710 -34.41(-7.53%)
Dec 03, 2021 516.00 523.20 452.80 456.81 30,707 -69.59(-13.22%)
Dec 02, 2021 519.20 528.00 498.40 526.40 19,493 +0.00(+0.00%)
Dec 01, 2021 488.80 540.80 477.60 526.40 31,480 +34.40(+6.99%)
Nov 30, 2021 483.20 500.80 471.20 492.00 52,340 +2.40(+0.49%)
Nov 29, 2021 522.40 524.80 488.00 489.60 25,841 -4.00(-0.81%)
Nov 26, 2021 481.60 498.40 470.40 493.60 24,734 -14.40(-2.83%)
Nov 24, 2021 499.20 528.80 468.80 508.00 62,038 -17.60(-3.35%)
Nov 23, 2021 576.00 578.74 512.00 525.60 50,105 -48.00(-8.37%)
Nov 22, 2021 637.60 637.60 565.60 573.60 42,764 -56.80(-9.01%)
Nov 19, 2021 651.20 664.00 619.60 630.40 28,782 -22.40(-3.43%)
Nov 18, 2021 672.80 653.60 640.00 652.80 28,085 -22.40(-3.32%)
Nov 17, 2021 703.20 703.20 662.40 675.20 27,707 -31.20(-4.42%)
Nov 16, 2021 684.00 724.80 682.40 706.40 38,002 -22.40(-3.07%)
Nov 15, 2021 685.60 737.60 673.60 728.80 49,163 +48.80(+7.18%)
Nov 12, 2021 686.40 718.40 673.60 680.00 30,522 +0.80(+0.12%)
Nov 11, 2021 681.60 706.40 676.00 679.20 16,492 +1.60(+0.24%)
Nov 10, 2021 666.40 677.60 23,197 +6.40(+0.95%)
Nov 09, 2021 692.00 697.60 655.20 671.20 20,266 -10.40(-1.53%)
Nov 08, 2021 711.20 718.40 680.00 681.60 19,181 -16.00(-2.29%)
Nov 05, 2021 676.80 700.00 648.80 697.60 24,606 +28.80(+4.31%)
Nov 04, 2021 693.60 695.60 658.40 668.80 20,177 -16.00(-2.34%)
Nov 03, 2021 681.60 725.60 681.60 684.80 17,571 -6.40(-0.93%)
Nov 02, 2021 696.00 700.99 649.60 691.20 30,913 -15.20(-2.15%)
Nov 01, 2021 708.80 731.04 690.40 706.40 21,471 +20.00(+2.91%)
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%)
Aug 02, 2021 968.00 1086 936.80 1072 33,168 +105.60(+10.93%)
Jul 30, 2021 932.80 995.20 932.61 966.40 23,055 +30.40(+3.25%)
Jul 29, 2021 1000 1000 928.00 936.00 16,453 -38.40(-3.94%)
Jul 28, 2021 952.80 996.80 892.00 974.40 43,753 +58.40(+6.38%)
Jul 27, 2021 1094 1100 819.20 916.00 80,437 -188.00(-17.03%)
Jul 26, 2021 1164 1173 1076 1104 48,021 -81.60(-6.88%)
Jul 23, 2021 1044 1202 1002 1186 81,224 +67.20(+6.01%)
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.