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 )

2.780 -0.230 (-7.64%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 27, 2024 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 (%)
Feb 29, 2024 8.040 8.376 7.200 8.376 315,441 +0.86(+11.50%)
Feb 28, 2024 9.840 9.840 7.428 7.512 386,018 -2.33(-23.66%)
Feb 27, 2024 9.564 9.852 9.012 9.840 142,813 +0.52(+5.53%)
Feb 26, 2024 10.32 11.27 8.760 9.324 268,571 -1.00(-9.65%)
Feb 23, 2024 9.240 10.32 8.832 10.32 98,738 +0.72(+7.50%)
Feb 22, 2024 9.240 10.60 9.144 9.600 217,428 +0.78(+8.84%)
Feb 21, 2024 9.612 9.864 8.412 8.820 224,859 -0.84(-8.70%)
Feb 20, 2024 11.46 12.60 8.352 9.660 335,757 -1.58(-14.09%)
Feb 16, 2024 12.96 14.60 11.11 11.24 408,547 -1.85(-14.12%)
Feb 15, 2024 7.824 17.94 7.740 13.09 1,429,144 +5.41(+70.47%)
Feb 14, 2024 8.784 8.820 7.440 7.680 244,168 -1.01(-11.60%)
Feb 13, 2024 9.900 9.960 8.436 8.688 181,298 -1.21(-12.24%)
Feb 12, 2024 11.23 11.40 9.624 9.900 142,080 -0.72(-6.78%)
Feb 09, 2024 10.80 11.16 10.44 10.62 85,067 -0.06(-0.56%)
Feb 08, 2024 11.14 11.28 10.09 10.68 162,848 -0.18(-1.66%)
Feb 07, 2024 12.29 12.34 10.81 10.86 136,505 -1.62(-12.98%)
Feb 06, 2024 13.08 13.63 11.53 12.48 157,955 -0.34(-2.62%)
Feb 05, 2024 13.88 13.91 12.37 12.82 93,190 -1.28(-9.11%)
Feb 02, 2024 15.26 15.30 12.00 14.10 159,410 -1.16(-7.63%)
Feb 01, 2024 16.30 16.30 15.01 15.26 77,475 -0.95(-5.85%)
Jan 31, 2024 16.64 17.16 16.08 16.21 43,000 -0.74(-4.39%)
Jan 30, 2024 18.00 18.00 16.80 16.96 40,676 -0.62(-3.55%)
Jan 29, 2024 16.97 18.48 16.80 17.58 76,440 +1.02(+6.16%)
Jan 26, 2024 16.36 17.52 16.18 16.56 39,889 +0.22(+1.32%)
Jan 25, 2024 17.33 17.42 15.76 16.34 81,302 -1.08(-6.20%)
Jan 24, 2024 17.70 18.60 17.21 17.42 59,412 -0.22(-1.22%)
Jan 23, 2024 17.82 18.00 15.96 17.64 104,449 -0.02(-0.14%)
Jan 22, 2024 18.84 19.80 17.40 17.66 112,522 -1.08(-5.76%)
Jan 19, 2024 19.78 19.78 18.72 18.74 60,083 -0.59(-3.04%)
Jan 18, 2024 19.60 20.83 19.21 19.33 146,804 -0.17(-0.86%)
Jan 17, 2024 19.45 20.14 19.08 19.50 82,707 -0.44(-2.23%)
Jan 16, 2024 20.64 22.50 19.80 19.94 98,503 -0.58(-2.81%)
Jan 12, 2024 20.57 21.41 20.11 20.52 62,022 -0.01(-0.06%)
Jan 11, 2024 20.11 21.19 19.20 20.53 89,818 +0.31(+1.54%)
Jan 10, 2024 22.79 23.32 19.44 20.22 100,270 -1.09(-5.12%)
Jan 09, 2024 22.80 24.66 21.01 21.31 176,070 -1.34(-5.93%)
Jan 08, 2024 19.75 23.00 19.20 22.66 212,194 +3.56(+18.67%)
Jan 05, 2024 20.88 21.11 18.60 19.09 151,206 -1.68(-8.09%)
Jan 04, 2024 22.80 24.60 20.66 20.77 201,895 -0.43(-2.04%)
Jan 03, 2024 24.06 24.06 20.40 21.20 194,712 -2.84(-11.83%)
Jan 02, 2024 28.80 29.66 24.00 24.05 195,776 -3.66(-13.21%)
Dec 29, 2023 31.73 31.79 27.60 27.71 215,568 -3.38(-10.88%)
Dec 28, 2023 36.00 38.05 30.16 31.09 215,070 -9.11(-22.66%)
Dec 27, 2023 41.03 45.00 39.64 40.20 106,889 -0.53(-1.30%)
Dec 26, 2023 40.80 53.33 39.18 40.73 253,112 -0.78(-1.88%)
Dec 22, 2023 42.94 47.16 39.18 41.51 172,657 -2.20(-5.02%)
Dec 21, 2023 30.73 46.00 30.72 43.70 273,271 +13.02(+42.43%)
Dec 20, 2023 33.70 35.64 30.46 30.68 86,350 -3.28(-9.65%)
Dec 19, 2023 33.00 35.52 32.42 33.96 97,390 +0.96(+2.91%)
Dec 18, 2023 32.48 34.32 31.72 33.00 103,910 +0.96(+3.00%)
Dec 15, 2023 32.28 34.80 31.56 32.04 137,624 +0.61(+1.95%)
Dec 14, 2023 28.80 33.96 28.92 31.43 103,577 -0.19(-0.61%)
Dec 13, 2023 30.05 34.20 28.44 31.62 134,621 +1.14(+3.74%)
Dec 12, 2023 30.58 31.76 26.88 30.48 130,284 -0.42(-1.36%)
Dec 11, 2023 37.20 39.84 30.74 30.90 238,686 -4.62(-13.01%)
Dec 08, 2023 30.00 43.80 28.93 35.52 745,163 +5.20(+17.13%)
Dec 07, 2023 31.32 32.38 30.00 30.32 107,789 -1.60(-5.00%)
Dec 06, 2023 36.60 37.79 31.69 31.92 116,807 -5.29(-14.22%)
Dec 05, 2023 42.61 43.20 37.20 37.21 88,183 -5.54(-12.97%)
Dec 04, 2023 46.15 47.21 40.94 42.76 83,581 -2.77(-6.09%)
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.