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 )

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