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 (%)
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%)
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.