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 )

0.0540 -0.0015 (-2.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
May 08, 2023 19.20 21.44 17.06 21.19 1,085,193 +2.01(+10.47%)
May 05, 2023 19.39 20.70 17.20 19.18 1,411,555 +1.08(+5.97%)
May 04, 2023 14.40 18.35 14.40 18.10 1,307,214 +3.91(+27.56%)
May 03, 2023 12.34 14.40 12.02 14.19 683,909 +2.09(+17.25%)
May 02, 2023 12.94 13.48 11.84 12.10 690,239 -0.10(-0.85%)
May 01, 2023 13.63 14.00 11.84 12.21 544,032 -1.43(-10.50%)
Apr 28, 2023 14.90 15.06 13.60 13.64 575,938 -1.32(-8.82%)
Apr 27, 2023 16.49 16.64 14.58 14.96 460,830 -1.43(-8.74%)
Apr 26, 2023 16.00 16.62 16.00 16.39 296,396 +0.39(+2.45%)
Apr 25, 2023 16.08 16.14 14.48 16.00 755,406 -0.30(-1.82%)
Apr 24, 2023 17.04 17.08 16.02 16.30 488,909 -1.13(-6.47%)
Apr 21, 2023 18.32 18.56 16.00 17.42 728,598 -0.86(-4.72%)
Apr 20, 2023 18.14 19.18 18.00 18.29 620,607 -0.29(-1.55%)
Apr 19, 2023 19.66 20.08 17.92 18.58 837,522 -1.47(-7.34%)
Apr 18, 2023 21.08 21.11 20.00 20.05 742,576 -0.60(-2.91%)
Apr 17, 2023 22.40 23.34 20.08 20.65 949,338 -0.78(-3.62%)
Apr 14, 2023 22.65 23.01 20.96 21.42 832,500 -3.38(-13.61%)
Apr 13, 2023 22.24 26.44 21.76 24.80 1,163,014 +3.18(+14.73%)
Apr 12, 2023 23.98 23.98 20.88 21.62 683,410 -0.90(-3.98%)
Apr 11, 2023 22.36 24.00 22.00 22.51 670,185 +0.62(+2.85%)
Apr 10, 2023 23.20 23.20 21.60 21.89 685,553 -0.94(-4.10%)
Apr 06, 2023 22.90 23.68 22.72 22.82 378,079 +0.17(+0.74%)
Apr 05, 2023 24.26 24.26 22.16 22.66 552,662 -1.70(-7.00%)
Apr 04, 2023 24.14 24.98 23.84 24.36 580,606 +0.30(+1.23%)
Apr 03, 2023 28.33 28.62 24.00 24.06 1,105,624 -4.26(-15.05%)
Mar 31, 2023 28.60 28.72 27.20 28.33 572,017 +0.24(+0.85%)
Mar 30, 2023 32.00 32.32 26.80 28.09 2,291,012 -0.31(-1.10%)
Mar 29, 2023 29.11 30.96 27.96 28.40 715,048 +0.54(+1.92%)
Mar 28, 2023 28.80 28.96 27.28 27.86 411,442 -0.65(-2.27%)
Mar 27, 2023 31.76 32.00 27.29 28.51 694,576 -1.30(-4.37%)
Mar 24, 2023 32.17 32.32 29.60 29.82 587,950 -1.48(-4.73%)
Mar 23, 2023 39.36 39.36 31.20 31.30 1,017,236 -6.98(-18.24%)
Mar 22, 2023 40.58 40.82 37.72 38.28 378,837 -2.44(-5.99%)
Mar 21, 2023 41.04 43.84 39.20 40.72 652,129 +0.16(+0.39%)
Mar 20, 2023 36.80 40.62 34.59 40.56 645,704 +4.46(+12.34%)
Mar 17, 2023 33.43 37.10 32.88 36.10 1,140,720 +2.13(+6.26%)
Mar 16, 2023 33.12 34.24 30.80 33.98 700,375 -0.02(-0.07%)
Mar 15, 2023 30.16 34.40 28.96 34.00 861,912 +3.22(+10.48%)
Mar 14, 2023 34.40 35.20 30.52 30.78 893,842 -2.78(-8.30%)
Mar 13, 2023 34.71 36.79 28.80 33.56 1,066,805 -4.03(-10.73%)
Mar 10, 2023 40.80 41.60 36.04 37.59 581,939 -4.66(-11.04%)
Mar 09, 2023 40.78 43.60 40.08 42.26 494,096 +1.14(+2.78%)
Mar 08, 2023 43.36 45.02 40.00 41.11 496,144 -3.59(-8.04%)
Mar 07, 2023 47.44 48.00 44.00 44.70 415,605 -2.50(-5.29%)
Mar 06, 2023 46.48 49.44 43.74 47.20 623,388 +1.60(+3.51%)
Mar 03, 2023 41.03 47.86 40.64 45.60 749,559 +4.94(+12.16%)
Mar 02, 2023 42.40 42.40 40.09 40.66 321,101 -1.26(-3.00%)
Mar 01, 2023 44.80 45.20 40.40 41.91 513,046 -0.65(-1.52%)
Feb 28, 2023 40.80 43.84 40.44 42.56 444,305 +1.46(+3.54%)
Feb 27, 2023 45.85 46.56 40.88 41.10 521,912 -3.42(-7.69%)
Feb 24, 2023 44.80 47.60 43.40 44.53 442,383 -1.70(-3.69%)
Feb 23, 2023 47.20 47.67 44.06 46.23 535,331 -0.46(-0.99%)
Feb 22, 2023 49.60 51.17 44.17 46.70 441,209 -1.79(-3.70%)
Feb 21, 2023 50.40 50.80 45.86 48.49 612,450 +1.52(+3.24%)
Feb 17, 2023 50.38 50.38 44.00 46.97 634,370 -3.15(-6.29%)
Feb 16, 2023 52.80 57.60 50.12 50.12 624,337 -2.51(-4.77%)
Feb 15, 2023 53.98 55.97 51.87 52.63 429,565 -1.82(-3.35%)
Feb 14, 2023 56.76 57.20 51.20 54.46 581,228 -2.90(-5.06%)
Feb 13, 2023 56.72 59.19 53.61 57.36 436,763 +2.14(+3.88%)
Feb 10, 2023 54.54 58.64 52.13 55.22 568,876 -1.64(-2.88%)
Feb 09, 2023 58.40 58.64 51.20 56.86 885,306 -0.52(-0.91%)
Feb 08, 2023 64.20 68.00 54.40 57.38 933,864 -6.62(-10.35%)
Feb 07, 2023 66.80 68.05 52.80 64.00 1,626,733 +0.62(+0.98%)
Feb 06, 2023 103.60 105.60 61.22 63.38 2,422,217 -23.02(-26.65%)
Feb 03, 2023 80.80 88.00 80.00 86.40 473,205 +7.19(+9.08%)
Feb 02, 2023 74.10 88.00 74.00 79.21 874,057 +7.86(+11.01%)
Feb 01, 2023 68.00 75.11 67.46 71.35 704,406 +3.35(+4.93%)
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%)
Nov 01, 2022 45.10 46.56 42.74 43.10 155,897 -0.11(-0.26%)
Oct 31, 2022 41.42 43.99 40.50 43.21 211,570 +2.40(+5.88%)
Oct 28, 2022 40.87 42.72 40.06 40.81 221,645 -0.31(-0.76%)
Oct 27, 2022 46.40 46.40 40.48 41.12 296,445 -4.18(-9.24%)
Oct 26, 2022 44.80 48.45 41.74 45.30 382,076 -0.74(-1.62%)
Oct 25, 2022 36.80 47.05 36.92 46.05 542,683 +9.24(+25.10%)
Oct 24, 2022 41.60 41.60 36.40 36.81 291,241 -5.55(-13.11%)
Oct 21, 2022 40.80 43.20 40.28 42.36 210,548 +1.61(+3.95%)
Oct 20, 2022 42.03 45.58 40.08 40.75 245,527 -0.36(-0.88%)
Oct 19, 2022 43.39 43.50 40.06 41.11 119,240 -1.02(-2.41%)
Oct 18, 2022 43.45 44.80 41.24 42.13 127,875 +0.27(+0.65%)
Oct 17, 2022 41.82 43.84 40.81 41.86 153,963 +1.70(+4.24%)
Oct 14, 2022 43.20 44.55 39.68 40.15 208,769 -1.78(-4.24%)
Oct 13, 2022 40.80 42.39 40.02 41.93 275,621 -2.16(-4.90%)
Oct 12, 2022 43.37 45.20 40.00 44.09 380,513 +1.22(+2.84%)
Oct 11, 2022 52.50 53.56 42.40 42.87 443,223 -10.74(-20.03%)
Oct 10, 2022 52.57 54.08 49.60 53.61 189,736 +2.58(+5.05%)
Oct 07, 2022 54.39 56.80 50.40 51.03 301,892 -5.77(-10.15%)
Oct 06, 2022 52.00 58.27 52.00 56.80 387,816 +4.96(+9.57%)
Oct 05, 2022 53.60 54.31 49.60 51.84 224,357 -4.08(-7.30%)
Oct 04, 2022 52.80 56.08 52.40 55.92 251,234 +4.58(+8.91%)
Oct 03, 2022 48.00 54.22 47.16 51.34 317,864 +0.45(+0.88%)
Sep 30, 2022 56.00 57.60 50.32 50.90 355,145 -5.32(-9.46%)
Sep 29, 2022 64.80 65.25 55.60 56.22 360,203 -9.80(-14.84%)
Sep 28, 2022 70.16 71.15 64.80 66.02 319,792 -5.18(-7.28%)
Sep 27, 2022 78.40 78.67 69.26 71.20 524,147 +3.97(+5.90%)
Sep 26, 2022 75.20 89.60 66.66 67.23 1,255,207 +5.87(+9.57%)
Sep 23, 2022 57.70 63.92 56.48 61.36 224,578 +1.73(+2.90%)
Sep 22, 2022 68.00 68.80 59.04 59.63 413,631 -4.91(-7.61%)
Sep 21, 2022 68.16 72.80 64.00 64.54 392,114 -3.55(-5.22%)
Sep 20, 2022 74.08 79.90 68.01 68.10 326,331 -7.25(-9.62%)
Sep 19, 2022 78.22 81.60 72.26 75.34 358,971 -1.86(-2.41%)
Sep 16, 2022 92.00 92.00 76.07 77.21 508,726 -7.59(-8.95%)
Sep 15, 2022 76.00 93.60 75.19 84.80 545,769 +9.06(+11.97%)
Sep 14, 2022 76.00 77.60 70.58 75.74 544,774 +1.42(+1.91%)
Sep 13, 2022 79.19 80.80 73.60 74.32 659,438 -8.08(-9.81%)
Sep 12, 2022 100.00 100.00 79.17 82.40 682,082 -6.40(-7.21%)
Sep 09, 2022 73.60 97.60 72.00 88.80 730,825 +15.79(+21.63%)
Sep 08, 2022 80.00 80.79 70.40 73.01 451,327 -6.99(-8.74%)
Sep 07, 2022 78.40 80.80 76.08 80.00 308,612 -0.80(-0.99%)
Sep 06, 2022 87.20 87.20 75.60 80.80 261,397 -3.20(-3.81%)
Sep 02, 2022 88.00 88.00 81.60 84.00 187,836 -1.60(-1.87%)
Sep 01, 2022 90.40 97.60 81.60 85.60 292,904 -4.00(-4.46%)
Aug 31, 2022 89.60 100.00 86.40 89.60 393,005 -5.60(-5.88%)
Aug 30, 2022 109.60 110.40 85.60 95.20 581,201 -16.80(-15.00%)
Aug 29, 2022 116.00 118.40 109.60 112.00 210,130 -8.00(-6.67%)
Aug 26, 2022 140.00 140.40 118.40 120.00 264,463 -19.20(-13.79%)
Aug 25, 2022 140.00 140.80 132.80 139.20 178,457 +0.80(+0.58%)
Aug 24, 2022 142.40 142.40 134.40 138.40 162,295 -1.60(-1.14%)
Aug 23, 2022 152.80 152.80 135.20 140.00 173,746 -5.60(-3.85%)
Aug 22, 2022 153.60 156.80 144.00 145.60 143,362 -14.40(-9.00%)
Aug 19, 2022 164.80 165.20 158.40 160.00 130,563 -8.80(-5.21%)
Aug 18, 2022 176.00 176.40 163.20 168.80 113,779 -5.60(-3.21%)
Aug 17, 2022 192.00 192.00 172.81 174.40 150,734 -11.20(-6.03%)
Aug 16, 2022 212.00 212.00 176.00 185.60 284,228 -37.60(-16.85%)
Aug 15, 2022 212.80 224.80 208.80 223.20 135,832 +8.00(+3.72%)
Aug 12, 2022 200.80 216.80 188.80 215.20 119,144 +12.00(+5.91%)
Aug 11, 2022 208.80 214.40 201.60 203.20 111,857 -4.00(-1.93%)
Aug 10, 2022 209.60 210.40 202.40 207.20 97,586 +6.40(+3.19%)
Aug 09, 2022 224.00 224.80 199.20 200.80 115,846 -23.20(-10.36%)
Aug 08, 2022 224.00 250.40 219.20 224.00 198,876 +6.40(+2.94%)
Aug 05, 2022 220.80 229.38 209.60 217.60 157,124 -4.00(-1.81%)
Aug 04, 2022 248.22 268.80 217.60 221.60 329,330 -16.00(-6.73%)
Aug 03, 2022 204.80 239.20 196.80 237.60 347,474 +44.00(+22.73%)
Aug 02, 2022 185.60 231.20 173.60 193.60 812,082 +33.60(+21.00%)
Aug 01, 2022 176.80 176.80 160.00 160.00 151,478 -16.80(-9.50%)
Jul 29, 2022 176.00 184.00 166.40 176.80 149,053 +0.00(+0.00%)
Jul 28, 2022 183.20 188.00 176.80 176.80 134,746 -14.40(-7.53%)
Jul 27, 2022 180.80 207.20 176.80 191.20 311,060 +19.20(+11.16%)
Jul 26, 2022 160.00 184.80 160.00 172.00 196,005 -12.00(-6.52%)
Jul 25, 2022 208.80 215.20 184.00 184.00 350,597 -24.00(-11.54%)
Jul 22, 2022 225.60 248.00 156.00 208.00 1,514,047 -64.80(-23.75%)
Jul 21, 2022 373.60 395.20 272.00 272.80 321,114 -98.40(-26.51%)
Jul 20, 2022 453.60 468.00 356.00 371.20 200,404 -72.00(-16.25%)
Jul 19, 2022 551.20 568.00 418.40 443.20 201,189 -92.80(-17.31%)
Jul 18, 2022 612.00 628.00 514.40 536.00 149,924 -65.60(-10.90%)
Jul 15, 2022 560.00 612.80 524.00 601.60 141,519 +41.60(+7.43%)
Jul 14, 2022 470.40 594.39 455.20 560.00 264,835 +88.00(+18.64%)
Jul 13, 2022 444.80 484.80 442.00 472.00 146,191 +12.80(+2.79%)
Jul 12, 2022 434.40 474.33 426.40 459.20 106,521 +21.60(+4.94%)
Jul 11, 2022 420.00 448.80 385.60 437.60 104,318 +5.60(+1.30%)
Jul 08, 2022 440.00 491.20 408.80 432.00 322,781 -8.00(-1.82%)
Jul 07, 2022 415.20 512.80 414.40 440.00 784,915 +76.80(+21.15%)
Jul 06, 2022 397.60 400.00 348.00 363.20 152,074 -59.20(-14.02%)
Jul 05, 2022 300.00 512.00 268.80 422.40 1,265,671 +138.40(+48.73%)
Jul 01, 2022 201.60 286.40 201.60 284.00 194,548 +76.00(+36.54%)
Jun 30, 2022 187.20 208.80 187.20 208.00 32,377 +15.20(+7.88%)
Jun 29, 2022 176.00 196.80 176.00 192.80 42,412 +13.60(+7.59%)
Jun 28, 2022 184.00 192.80 176.00 179.20 23,074 -2.40(-1.32%)
Jun 27, 2022 196.80 202.00 181.60 181.60 26,969 -16.80(-8.47%)
Jun 24, 2022 204.80 208.00 182.80 198.40 194,891 +4.00(+2.06%)
Jun 23, 2022 196.00 200.40 189.20 194.40 21,373 +0.00(+0.00%)
Jun 22, 2022 196.80 208.40 192.00 194.40 46,057 -9.60(-4.71%)
Jun 21, 2022 205.60 224.80 201.60 204.00 46,963 +4.00(+2.00%)
Jun 17, 2022 195.20 204.00 188.00 200.00 68,184 +18.40(+10.13%)
Jun 16, 2022 196.80 196.80 181.60 181.60 38,693 -18.40(-9.20%)
Jun 15, 2022 192.00 208.00 183.20 200.00 51,852 +12.00(+6.38%)
Jun 14, 2022 189.60 192.00 180.80 188.00 20,695 +5.60(+3.07%)
Jun 13, 2022 200.00 200.80 181.60 182.40 31,521 -22.40(-10.94%)
Jun 10, 2022 213.60 219.92 204.80 204.80 23,593 -20.80(-9.22%)
Jun 09, 2022 224.80 236.00 220.00 225.60 21,593 -3.20(-1.40%)
Jun 08, 2022 220.00 237.68 220.00 228.80 23,796 +11.20(+5.15%)
Jun 07, 2022 232.80 234.40 202.40 217.60 43,440 -12.00(-5.23%)
Jun 06, 2022 264.00 266.00 228.00 229.60 38,091 -25.60(-10.03%)
Jun 03, 2022 266.40 276.80 252.00 255.20 15,488 -18.40(-6.73%)
Jun 02, 2022 255.20 281.60 250.56 273.60 31,361 +21.60(+8.57%)
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.