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 )

0.0571 -0.0044 (-7.15%)
Streaming Delayed Price Updated: 2:47 PM EDT, Apr 19, 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 (%)
Sep 29, 2023 1.300 1.420 1.240 1.330 7,606,972 +0.03(+2.31%)
Sep 28, 2023 1.420 1.520 1.295 1.300 10,807,061 -0.07(-5.11%)
Sep 27, 2023 1.820 2.160 1.310 1.370 19,698,564 -1.09(-44.31%)
Sep 26, 2023 2.820 3.180 2.450 2.460 5,830,891 -0.51(-17.17%)
Sep 25, 2023 3.880 3.380 2.945 2.970 6,117,151 -0.95(-24.23%)
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 21,071,380 +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 3,498,918 -1.04(-10.97%)
Aug 28, 2023 10.59 11.20 9.274 9.480 4,120,042 -2.96(-23.79%)
Aug 25, 2023 14.40 16.21 12.09 12.44 1,520,750 -2.36(-15.95%)
Aug 24, 2023 14.16 15.04 13.46 14.80 846,755 +0.40(+2.78%)
Aug 23, 2023 15.12 15.34 13.61 14.40 862,306 -0.40(-2.70%)
Aug 22, 2023 16.96 17.78 14.24 14.80 1,252,448 -1.60(-9.76%)
Aug 21, 2023 20.40 20.40 15.98 16.40 1,210,380 -3.50(-17.60%)
Aug 18, 2023 19.94 21.57 19.28 19.90 585,501 -2.10(-9.53%)
Aug 17, 2023 17.70 22.00 17.70 22.00 781,418 +4.48(+25.57%)
Aug 16, 2023 19.36 19.99 17.39 17.52 630,076 -1.82(-9.43%)
Aug 15, 2023 21.50 21.59 18.89 19.34 589,827 -2.10(-9.81%)
Aug 14, 2023 22.45 22.64 20.81 21.45 392,513 +0.16(+0.75%)
Aug 11, 2023 20.32 22.00 20.24 21.29 342,416 +0.25(+1.18%)
Aug 10, 2023 23.60 23.60 20.64 21.04 446,886 -0.96(-4.36%)
Aug 09, 2023 22.24 22.40 20.32 22.00 450,896 +0.14(+0.66%)
Aug 08, 2023 23.14 23.14 21.68 21.86 367,270 -1.34(-5.79%)
Aug 07, 2023 25.92 26.24 22.88 23.20 731,800 -2.86(-10.96%)
Aug 04, 2023 27.15 27.73 25.76 26.06 550,622 -0.66(-2.46%)
Aug 03, 2023 25.47 27.88 25.04 26.71 567,141 +0.31(+1.18%)
Aug 02, 2023 25.52 26.70 23.44 26.40 703,074 +0.32(+1.23%)
Aug 01, 2023 25.60 27.55 24.53 26.08 1,424,832 +1.89(+7.80%)
Jul 31, 2023 22.41 24.32 21.68 24.19 983,156 +3.66(+17.80%)
Jul 28, 2023 20.98 21.88 19.84 20.54 571,557 -0.17(-0.81%)
Jul 27, 2023 21.84 22.90 20.44 20.70 362,562 -1.34(-6.06%)
Jul 26, 2023 21.23 22.80 21.20 22.04 346,580 +0.43(+2.00%)
Jul 25, 2023 23.46 24.80 20.92 21.61 573,503 -1.67(-7.18%)
Jul 24, 2023 22.40 23.34 21.60 23.28 383,553 +0.09(+0.38%)
Jul 21, 2023 23.04 23.64 21.20 23.19 551,198 +0.31(+1.36%)
Jul 20, 2023 23.28 24.59 22.13 22.88 537,561 -0.64(-2.72%)
Jul 19, 2023 25.91 27.58 22.66 23.52 1,840,320 -1.66(-6.58%)
Jul 18, 2023 22.96 26.55 22.08 25.18 1,605,398 +2.20(+9.58%)
Jul 17, 2023 20.80 23.00 20.22 22.98 1,115,894 +2.65(+13.03%)
Jul 14, 2023 18.62 20.69 18.06 20.33 742,758 +1.49(+7.90%)
Jul 13, 2023 18.39 19.36 17.99 18.84 429,456 +0.56(+3.06%)
Jul 12, 2023 17.60 19.44 17.60 18.28 782,888 +0.28(+1.56%)
Jul 11, 2023 15.84 18.72 15.83 18.00 1,179,392 +2.00(+12.50%)
Jul 10, 2023 15.38 16.06 15.22 16.00 701,620 +0.40(+2.56%)
Jul 07, 2023 15.54 15.78 15.20 15.60 537,185 -0.40(-2.50%)
Jul 06, 2023 15.46 16.05 14.80 16.00 769,306 -0.08(-0.50%)
Jul 05, 2023 17.06 17.22 15.84 16.08 775,680 -0.72(-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.