Skip to main content

Faraday Future Intelligent Electric Inc (NQ: FFIE )

0.1000 +0.0048 (+5.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.