Skip to main content

Faraday Future Intelligent Electric Inc (NQ: FFIE )

1.160 -0.030 (-2.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 1.360 1.370 1.130 1.160 111,662,184 -0.03(-2.52%)
May 23, 2024 1.180 1.470 1.130 1.190 200,058,304 +0.07(+6.25%)
May 22, 2024 1.270 1.330 1.000 1.120 203,252,256 -0.27(-19.42%)
May 21, 2024 1.480 1.660 1.240 1.390 226,903,072 -0.41(-22.78%)
May 20, 2024 1.960 2.250 1.200 1.800 696,408,704 +0.77(+74.76%)
May 17, 2024 2.700 3.900 0.9000 1.030 1,310,171,136 -0.62(-37.58%)
May 16, 2024 0.8100 2.350 0.7554 1.650 1,123,063,424 +0.94(+134.04%)
May 15, 2024 0.5990 0.9800 0.3883 0.7050 1,331,865,856 +0.42(+147.19%)
May 14, 2024 0.0997 0.3598 0.0900 0.2852 1,551,092,352 +0.22(+367.54%)
May 13, 2024 0.0480 0.0700 0.0451 0.0610 286,226,912 +0.01(+32.32%)
May 10, 2024 0.0420 0.0484 0.0400 0.0461 101,352,512 +0.01(+13.55%)
May 09, 2024 0.0416 0.0416 0.0391 0.0406 78,726,232 -0.00(-2.87%)
May 08, 2024 0.0415 0.0433 0.0402 0.0418 58,921,340 -0.00(-4.35%)
May 07, 2024 0.0480 0.0520 0.0418 0.0437 175,783,456 +0.00(+5.81%)
May 06, 2024 0.0410 0.0438 0.0401 0.0413 67,039,920 +0.00(+0.98%)
May 03, 2024 0.0409 0.0436 0.0381 0.0409 85,292,744 +0.00(+2.00%)
May 02, 2024 0.0473 0.0494 0.0400 0.0401 113,658,680 -0.01(-13.02%)
May 01, 2024 0.0490 0.0490 0.0411 0.0461 78,950,584 +0.00(+4.54%)
Apr 30, 2024 0.0420 0.0490 0.0395 0.0441 70,915,728 +0.00(+5.50%)
Apr 29, 2024 0.0445 0.0445 0.0380 0.0418 80,399,792 -0.01(-11.06%)
Apr 26, 2024 0.0500 0.0520 0.0460 0.0470 67,527,512 -0.00(-4.08%)
Apr 25, 2024 0.0498 0.0498 0.0451 0.0490 30,485,990 -0.00(-1.80%)
Apr 24, 2024 0.0550 0.0550 0.0480 0.0499 59,499,092 -0.00(-7.59%)
Apr 23, 2024 0.0569 0.0615 0.0500 0.0540 63,387,960 -0.00(-2.70%)
Apr 22, 2024 0.0585 0.0650 0.0510 0.0555 37,220,048 -0.00(-5.45%)
Apr 19, 2024 0.0633 0.0638 0.0560 0.0587 29,709,496 -0.00(-4.55%)
Apr 18, 2024 0.0621 0.0712 0.0610 0.0615 26,998,870 +0.00(+0.65%)
Apr 17, 2024 0.0685 0.0685 0.0610 0.0611 22,637,630 -0.00(-7.28%)
Apr 16, 2024 0.0700 0.0714 0.0650 0.0659 23,313,020 -0.01(-8.47%)
Apr 15, 2024 0.0800 0.0800 0.0700 0.0720 23,310,508 -0.01(-10.00%)
Apr 12, 2024 0.0851 0.0896 0.0790 0.0800 24,670,556 -0.00(-3.61%)
Apr 11, 2024 0.0908 0.0908 0.0801 0.0830 23,470,024 -0.01(-8.59%)
Apr 10, 2024 0.1071 0.1092 0.0900 0.0908 42,097,680 -0.02(-18.78%)
Apr 09, 2024 0.1000 0.1149 0.0924 0.1118 84,082,160 +0.02(+24.22%)
Apr 08, 2024 0.0840 0.1050 0.0810 0.0900 53,636,296 +0.01(+14.80%)
Apr 05, 2024 0.0825 0.0848 0.0780 0.0784 20,487,786 -0.01(-8.30%)
Apr 04, 2024 0.0899 0.0909 0.0820 0.0855 16,883,152 -0.00(-5.00%)
Apr 03, 2024 0.0910 0.0957 0.0890 0.0900 14,713,859 +0.00(+0.00%)
Apr 02, 2024 0.0960 0.0960 0.0870 0.0900 14,342,312 -0.00(-5.06%)
Apr 01, 2024 0.0999 0.1000 0.0900 0.0948 8,603,681 -0.01(-5.20%)
Mar 28, 2024 0.0947 0.1025 0.1008 0.1000 22,224,752 +0.00(+5.04%)
Mar 27, 2024 0.1000 0.1039 0.0875 0.0952 19,219,224 -0.00(-4.90%)
Mar 26, 2024 0.1139 0.1200 0.1000 0.1001 18,906,268 -0.01(-12.27%)
Mar 25, 2024 0.1313 0.1347 0.1014 0.1141 23,952,184 -0.02(-13.36%)
Mar 22, 2024 0.1719 0.1729 0.1273 0.1317 76,011,176 -0.00(-3.16%)
Mar 21, 2024 0.0920 0.1499 0.0890 0.1360 102,308,520 +0.04(+48.63%)
Mar 20, 2024 0.0941 0.0950 0.0860 0.0915 13,644,636 -0.00(-0.65%)
Mar 19, 2024 0.1066 0.1081 0.0902 0.0921 19,116,380 -0.01(-12.29%)
Mar 18, 2024 0.1000 0.1190 0.0976 0.1050 16,972,796 +0.01(+8.36%)
Mar 15, 2024 0.1067 0.1100 0.0960 0.0969 10,387,131 -0.01(-9.18%)
Mar 14, 2024 0.1100 0.1119 0.1007 0.1067 9,139,240 -0.00(-1.20%)
Mar 13, 2024 0.1000 0.1371 0.0998 0.1080 31,201,708 +0.01(+6.93%)
Mar 12, 2024 0.1280 0.1300 0.0955 0.1010 27,384,412 -0.03(-21.71%)
Mar 11, 2024 0.1350 0.1368 0.1230 0.1290 7,817,457 -0.00(-3.01%)
Mar 08, 2024 0.1460 0.1470 0.1300 0.1330 13,404,936 -0.01(-10.01%)
Mar 07, 2024 0.1602 0.1614 0.1466 0.1478 9,046,424 -0.02(-9.44%)
Mar 06, 2024 0.1790 0.1805 0.1602 0.1632 9,522,172 -0.01(-6.80%)
Mar 05, 2024 0.1801 0.1810 0.1600 0.1751 13,460,454 -0.01(-4.89%)
Mar 04, 2024 0.2043 0.2060 0.1807 0.1841 6,656,930 -0.01(-7.02%)
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.