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: 4:00 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 (%)
Apr 30, 2024 1.680 1.960 1.580 1.764 1,772,893 +0.09(+5.50%)
Apr 29, 2024 1.780 1.780 1.520 1.672 2,009,994 -0.21(-11.06%)
Apr 26, 2024 2.000 2.080 1.840 1.880 1,688,187 -0.08(-4.08%)
Apr 25, 2024 1.992 1.992 1.804 1.960 762,149 -0.04(-1.80%)
Apr 24, 2024 2.200 2.200 1.920 1.996 1,487,477 -0.16(-7.59%)
Apr 23, 2024 2.276 2.460 2.000 2.160 1,584,699 -0.06(-2.70%)
Apr 22, 2024 2.340 2.600 2.040 2.220 930,501 -0.13(-5.45%)
Apr 19, 2024 2.532 2.552 2.240 2.348 742,737 -0.11(-4.55%)
Apr 18, 2024 2.484 2.848 2.440 2.460 674,971 +0.02(+0.65%)
Apr 17, 2024 2.740 2.740 2.440 2.444 565,940 -0.19(-7.28%)
Apr 16, 2024 2.800 2.856 2.600 2.636 582,825 -0.24(-8.47%)
Apr 15, 2024 3.200 3.200 2.800 2.880 582,762 -0.32(-10.00%)
Apr 12, 2024 3.404 3.584 3.160 3.200 616,763 -0.12(-3.61%)
Apr 11, 2024 3.632 3.632 3.204 3.320 586,750 -0.31(-8.59%)
Apr 10, 2024 4.284 4.368 3.600 3.632 1,052,442 -0.84(-18.78%)
Apr 09, 2024 4.000 4.596 3.696 4.472 2,102,054 +0.87(+24.22%)
Apr 08, 2024 3.360 4.200 3.240 3.600 1,340,907 +0.46(+14.80%)
Apr 05, 2024 3.300 3.392 3.120 3.136 512,194 -0.28(-8.30%)
Apr 04, 2024 3.596 3.636 3.280 3.420 422,078 -0.18(-5.00%)
Apr 03, 2024 3.640 3.828 3.560 3.600 367,846 +0.00(+0.00%)
Apr 02, 2024 3.840 3.840 3.480 3.600 358,557 -0.19(-5.06%)
Apr 01, 2024 3.996 4.000 3.600 3.792 215,092 -0.21(-5.20%)
Mar 28, 2024 3.788 4.100 4.032 4.000 555,618 +0.19(+5.04%)
Mar 27, 2024 4.000 4.156 3.500 3.808 480,480 -0.20(-4.90%)
Mar 26, 2024 4.556 4.800 4.000 4.004 472,656 -0.56(-12.27%)
Mar 25, 2024 5.252 5.388 4.056 4.564 598,804 -0.70(-13.36%)
Mar 22, 2024 6.876 6.916 5.092 5.268 1,900,279 -0.17(-3.16%)
Mar 21, 2024 3.680 5.996 3.560 5.440 2,557,713 +1.78(+48.63%)
Mar 20, 2024 3.764 3.800 3.440 3.660 341,115 -0.02(-0.65%)
Mar 19, 2024 4.264 4.324 3.608 3.684 477,909 -0.52(-12.29%)
Mar 18, 2024 4.000 4.760 3.904 4.200 424,319 +0.32(+8.36%)
Mar 15, 2024 4.268 4.400 3.840 3.876 259,678 -0.39(-9.18%)
Mar 14, 2024 4.400 4.476 4.028 4.268 228,481 -0.05(-1.20%)
Mar 13, 2024 4.000 5.484 3.992 4.320 780,042 +0.28(+6.93%)
Mar 12, 2024 5.120 5.200 3.820 4.040 684,610 -1.12(-21.71%)
Mar 11, 2024 5.400 5.472 4.920 5.160 195,436 -0.16(-3.01%)
Mar 08, 2024 5.840 5.880 5.200 5.320 335,123 -0.59(-10.01%)
Mar 07, 2024 6.408 6.456 5.864 5.912 226,160 -0.62(-9.44%)
Mar 06, 2024 7.160 7.220 6.408 6.528 238,054 -0.48(-6.80%)
Mar 05, 2024 7.204 7.240 6.400 7.004 336,511 -0.36(-4.89%)
Mar 04, 2024 8.172 8.240 7.228 7.364 166,423 -0.56(-7.02%)
Mar 01, 2024 7.600 9.400 6.840 7.920 354,094 -0.46(-5.44%)
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%)
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.