Skip to main content

Faraday Future Intelligent Electric Inc (NQ: FFIE )

3.920 +0.260 (+7.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +9.32(+5996.46%)
Aug 25, 2023 0.1800 0.2026 0.1511 0.1555 121,660,016 -0.03(-15.95%)
Aug 24, 2023 0.1770 0.1880 0.1682 0.1850 67,740,400 +0.01(+2.78%)
Aug 23, 2023 0.1890 0.1917 0.1701 0.1800 68,984,552 -0.01(-2.70%)
Aug 22, 2023 0.2120 0.2222 0.1780 0.1850 100,195,872 -0.02(-9.76%)
Aug 21, 2023 0.2550 0.2550 0.1998 0.2050 96,830,424 -0.04(-17.60%)
Aug 18, 2023 0.2492 0.2696 0.2410 0.2488 46,840,140 -0.03(-9.53%)
Aug 17, 2023 0.2212 0.2750 0.2212 0.2750 62,508,644 +0.06(+25.57%)
Aug 16, 2023 0.2420 0.2499 0.2174 0.2190 50,406,144 -0.02(-9.43%)
Aug 15, 2023 0.2687 0.2699 0.2361 0.2418 47,186,176 -0.03(-9.81%)
Aug 14, 2023 0.2806 0.2830 0.2601 0.2681 31,401,104 +0.00(+0.75%)
Aug 11, 2023 0.2540 0.2750 0.2530 0.2661 27,393,320 +0.00(+1.18%)
Aug 10, 2023 0.2950 0.2950 0.2580 0.2630 35,750,952 -0.01(-4.36%)
Aug 09, 2023 0.2780 0.2800 0.2540 0.2750 36,071,732 +0.00(+0.66%)
Aug 08, 2023 0.2892 0.2892 0.2710 0.2732 29,381,604 -0.02(-5.79%)
Aug 07, 2023 0.3240 0.3280 0.2860 0.2900 58,544,000 -0.04(-10.96%)
Aug 04, 2023 0.3394 0.3466 0.3220 0.3257 44,049,764 -0.01(-2.46%)
Aug 03, 2023 0.3184 0.3485 0.3130 0.3339 45,371,300 +0.00(+1.18%)
Aug 02, 2023 0.3190 0.3338 0.2930 0.3300 56,245,984 +0.00(+1.23%)
Aug 01, 2023 0.3200 0.3444 0.3066 0.3260 113,975,920 +0.02(+7.80%)
Jul 31, 2023 0.2801 0.3040 0.2710 0.3024 78,652,512 +0.05(+17.80%)
Jul 28, 2023 0.2623 0.2735 0.2480 0.2567 45,724,612 -0.00(-0.81%)
Jul 27, 2023 0.2730 0.2863 0.2555 0.2588 29,005,002 -0.02(-6.06%)
Jul 26, 2023 0.2654 0.2850 0.2650 0.2755 27,726,452 +0.01(+2.00%)
Jul 25, 2023 0.2932 0.3100 0.2615 0.2701 45,880,304 -0.02(-7.18%)
Jul 24, 2023 0.2800 0.2918 0.2700 0.2910 30,684,284 +0.00(+0.38%)
Jul 21, 2023 0.2880 0.2955 0.2650 0.2899 44,095,892 +0.00(+1.36%)
Jul 20, 2023 0.2910 0.3074 0.2766 0.2860 43,004,912 -0.01(-2.72%)
Jul 19, 2023 0.3239 0.3447 0.2833 0.2940 147,225,600 -0.02(-6.58%)
Jul 18, 2023 0.2870 0.3320 0.2760 0.3147 128,354,448 +0.03(+9.58%)
Jul 17, 2023 0.2600 0.2875 0.2527 0.2872 89,271,576 +0.03(+13.03%)
Jul 14, 2023 0.2328 0.2586 0.2257 0.2541 59,420,688 +0.02(+7.90%)
Jul 13, 2023 0.2299 0.2420 0.2249 0.2355 34,356,504 +0.01(+3.06%)
Jul 12, 2023 0.2200 0.2430 0.2200 0.2285 62,631,108 +0.00(+1.56%)
Jul 11, 2023 0.1980 0.2340 0.1979 0.2250 94,351,368 +0.02(+12.50%)
Jul 10, 2023 0.1923 0.2008 0.1902 0.2000 56,129,676 +0.01(+2.56%)
Jul 07, 2023 0.1942 0.1973 0.1900 0.1950 42,974,816 -0.01(-2.50%)
Jul 06, 2023 0.1933 0.2006 0.1850 0.2000 61,544,536 -0.00(-0.50%)
Jul 05, 2023 0.2133 0.2153 0.1980 0.2010 62,054,448 -0.01(-4.29%)
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.