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 (%)
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%)
Jan 03, 2023 24.44 25.59 21.64 21.68 386,321 -1.54(-6.65%)
Dec 30, 2022 24.00 25.38 22.32 23.22 344,497 -0.25(-1.06%)
Dec 29, 2022 25.60 26.71 21.94 23.47 349,461 -1.74(-6.89%)
Dec 28, 2022 26.38 26.80 24.64 25.21 269,049 -0.66(-2.54%)
Dec 27, 2022 27.29 27.66 25.06 25.86 253,586 -2.14(-7.65%)
Dec 23, 2022 28.88 30.65 26.72 28.01 317,625 -0.41(-1.44%)
Dec 22, 2022 31.20 32.00 27.20 28.42 322,946 -2.42(-7.84%)
Dec 21, 2022 29.60 31.76 28.08 30.83 347,504 +2.15(+7.50%)
Dec 20, 2022 25.03 32.39 25.03 28.68 673,710 +2.62(+10.04%)
Dec 19, 2022 28.00 28.40 24.56 26.06 371,350 -2.21(-7.81%)
Dec 16, 2022 29.05 33.42 28.00 28.27 717,966 -10.13(-26.38%)
Dec 15, 2022 40.27 45.38 37.68 38.40 648,367 -2.41(-5.90%)
Dec 14, 2022 42.00 43.84 36.00 40.81 725,537 -1.76(-4.13%)
Dec 13, 2022 46.32 53.28 39.25 42.57 1,830,450 +5.86(+15.98%)
Dec 12, 2022 26.48 43.92 25.83 36.70 1,888,842 +13.10(+55.53%)
Dec 09, 2022 21.76 23.90 21.44 23.60 302,169 +2.48(+11.74%)
Dec 08, 2022 20.80 22.00 20.00 21.12 259,718 +1.15(+5.77%)
Dec 07, 2022 20.47 21.33 19.60 19.97 247,789 -0.80(-3.85%)
Dec 06, 2022 24.08 24.48 19.60 20.77 490,445 -3.18(-13.26%)
Dec 05, 2022 25.72 27.20 23.84 23.94 366,283 -0.97(-3.89%)
Dec 02, 2022 24.98 25.67 24.00 24.91 231,860 +0.07(+0.29%)
Dec 01, 2022 26.48 27.52 24.65 24.84 424,331 -0.85(-3.30%)
Nov 30, 2022 30.33 30.66 25.50 25.69 387,546 -2.70(-9.50%)
Nov 29, 2022 25.20 30.80 24.80 28.38 373,054 +4.09(+16.83%)
Nov 28, 2022 25.60 25.99 23.85 24.30 305,280 -1.40(-5.45%)
Nov 25, 2022 25.97 28.56 25.28 25.70 217,073 -0.27(-1.05%)
Nov 23, 2022 27.71 29.20 25.82 25.97 372,604 -0.62(-2.35%)
Nov 22, 2022 26.42 27.02 24.49 26.59 356,663 -0.62(-2.29%)
Nov 21, 2022 29.20 29.44 25.53 27.22 384,093 -1.98(-6.79%)
Nov 18, 2022 33.60 33.98 28.93 29.20 394,191 -4.13(-12.39%)
Nov 17, 2022 38.20 38.20 31.76 33.33 453,896 -4.35(-11.55%)
Nov 16, 2022 42.40 42.40 36.99 37.68 288,415 -3.14(-7.68%)
Nov 15, 2022 47.20 49.00 40.00 40.82 447,302 -4.36(-9.65%)
Nov 14, 2022 50.46 51.03 45.17 45.18 214,030 -5.22(-10.37%)
Nov 11, 2022 48.00 52.00 45.84 50.40 291,254 +0.91(+1.84%)
Nov 10, 2022 47.20 49.60 45.60 49.49 186,407 +4.51(+10.03%)
Nov 09, 2022 53.60 53.74 44.80 44.98 248,580 -7.75(-14.70%)
Nov 08, 2022 67.20 68.14 50.96 52.73 364,647 -2.44(-4.42%)
Nov 07, 2022 48.00 60.00 48.00 55.17 549,563 +8.68(+18.67%)
Nov 04, 2022 46.32 48.64 44.92 46.49 182,042 +1.69(+3.77%)
Nov 03, 2022 44.42 47.36 44.00 44.80 97,814 -0.18(-0.41%)
Nov 02, 2022 43.76 44.98 207,983 +1.89(+4.38%)
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.