Skip to main content

Faraday Future Intelligent Electric Inc (NQ: FFIE )

0.0860 +0.0060 (+7.50%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 0.0770 0.0860 0.0736 0.0860 11,450,998 +0.01(+7.50%)
Feb 22, 2024 0.0770 0.0883 0.0762 0.0800 26,091,454 +0.01(+8.84%)
Feb 21, 2024 0.0801 0.0822 0.0701 0.0735 26,983,152 -0.01(-8.70%)
Feb 20, 2024 0.0955 0.1050 0.0696 0.0805 40,290,896 -0.01(-14.09%)
Feb 16, 2024 0.1080 0.1217 0.0926 0.0937 49,025,700 -0.02(-14.12%)
Feb 15, 2024 0.0652 0.1495 0.0645 0.1091 171,497,312 +0.05(+70.47%)
Feb 14, 2024 0.0732 0.0735 0.0620 0.0640 29,300,252 -0.01(-11.60%)
Feb 13, 2024 0.0825 0.0830 0.0703 0.0724 21,755,798 -0.01(-12.24%)
Feb 12, 2024 0.0936 0.0950 0.0802 0.0825 17,049,604 -0.01(-6.78%)
Feb 09, 2024 0.0900 0.0930 0.0870 0.0885 10,208,129 -0.00(-0.56%)
Feb 08, 2024 0.0928 0.0940 0.0841 0.0890 19,541,874 -0.00(-1.66%)
Feb 07, 2024 0.1024 0.1028 0.0901 0.0905 16,380,602 -0.01(-12.98%)
Feb 06, 2024 0.1090 0.1136 0.0961 0.1040 18,954,628 -0.00(-2.62%)
Feb 05, 2024 0.1157 0.1159 0.1031 0.1068 11,182,825 -0.01(-9.11%)
Feb 02, 2024 0.1272 0.1275 0.1000 0.1175 19,129,260 -0.01(-7.63%)
Feb 01, 2024 0.1358 0.1358 0.1251 0.1272 9,297,063 -0.01(-5.85%)
Jan 31, 2024 0.1387 0.1430 0.1340 0.1351 5,160,055 -0.01(-4.39%)
Jan 30, 2024 0.1500 0.1500 0.1400 0.1413 4,881,126 -0.01(-3.55%)
Jan 29, 2024 0.1414 0.1540 0.1400 0.1465 9,172,830 +0.01(+6.16%)
Jan 26, 2024 0.1363 0.1460 0.1348 0.1380 4,786,711 +0.00(+1.32%)
Jan 25, 2024 0.1444 0.1452 0.1313 0.1362 9,756,280 -0.01(-6.20%)
Jan 24, 2024 0.1475 0.1550 0.1434 0.1452 7,129,499 -0.00(-1.22%)
Jan 23, 2024 0.1485 0.1500 0.1330 0.1470 12,533,995 -0.00(-0.14%)
Jan 22, 2024 0.1570 0.1650 0.1450 0.1472 13,502,721 -0.01(-5.76%)
Jan 19, 2024 0.1648 0.1648 0.1560 0.1562 7,210,015 -0.00(-3.04%)
Jan 18, 2024 0.1633 0.1736 0.1601 0.1611 17,616,510 -0.00(-0.86%)
Jan 17, 2024 0.1621 0.1678 0.1590 0.1625 9,924,929 -0.00(-2.23%)
Jan 16, 2024 0.1720 0.1875 0.1650 0.1662 11,820,459 -0.00(-2.81%)
Jan 12, 2024 0.1714 0.1784 0.1676 0.1710 7,442,693 -0.00(-0.06%)
Jan 11, 2024 0.1676 0.1766 0.1600 0.1711 10,778,276 +0.00(+1.54%)
Jan 10, 2024 0.1899 0.1943 0.1620 0.1685 12,032,432 -0.01(-5.12%)
Jan 09, 2024 0.1900 0.2055 0.1751 0.1776 21,128,516 -0.01(-5.93%)
Jan 08, 2024 0.1646 0.1917 0.1600 0.1888 25,463,326 +0.03(+18.67%)
Jan 05, 2024 0.1740 0.1759 0.1550 0.1591 18,144,816 -0.01(-8.09%)
Jan 04, 2024 0.1900 0.2050 0.1722 0.1731 24,227,472 -0.00(-2.04%)
Jan 03, 2024 0.2005 0.2005 0.1700 0.1767 23,365,548 -0.02(-11.83%)
Jan 02, 2024 0.2400 0.2472 0.2000 0.2004 23,493,220 -0.03(-13.21%)
Dec 29, 2023 0.2644 0.2649 0.2300 0.2309 25,868,212 -0.03(-10.88%)
Dec 28, 2023 0.3000 0.3171 0.2513 0.2591 25,808,492 -0.08(-22.66%)
Dec 27, 2023 0.3419 0.3750 0.3303 0.3350 12,826,726 -0.00(-1.30%)
Dec 26, 2023 0.3400 0.4444 0.3265 0.3394 30,373,536 -0.01(-1.88%)
Dec 22, 2023 0.3578 0.3930 0.3265 0.3459 20,718,928 -0.02(-5.02%)
Dec 21, 2023 0.2561 0.3833 0.2560 0.3642 32,792,584 +0.11(+42.43%)
Dec 20, 2023 0.2808 0.2970 0.2538 0.2557 10,362,111 -0.03(-9.65%)
Dec 19, 2023 0.2750 0.2960 0.2702 0.2830 11,686,832 +0.01(+2.91%)
Dec 18, 2023 0.2707 0.2860 0.2643 0.2750 12,469,282 +0.01(+3.00%)
Dec 15, 2023 0.2690 0.2900 0.2630 0.2670 16,514,956 +0.01(+1.95%)
Dec 14, 2023 0.2400 0.2830 0.2410 0.2619 12,429,309 -0.00(-0.61%)
Dec 13, 2023 0.2504 0.2850 0.2370 0.2635 16,154,588 +0.01(+3.74%)
Dec 12, 2023 0.2548 0.2647 0.2240 0.2540 15,634,156 -0.00(-1.36%)
Dec 11, 2023 0.3100 0.3320 0.2562 0.2575 28,642,348 -0.04(-13.01%)
Dec 08, 2023 0.2500 0.3650 0.2411 0.2960 89,419,648 +0.04(+17.13%)
Dec 07, 2023 0.2610 0.2698 0.2500 0.2527 12,934,783 -0.01(-5.00%)
Dec 06, 2023 0.3050 0.3149 0.2641 0.2660 14,016,893 -0.04(-14.22%)
Dec 05, 2023 0.3551 0.3600 0.3100 0.3101 10,581,967 -0.05(-12.97%)
Dec 04, 2023 0.3846 0.3934 0.3412 0.3563 10,029,732 -0.02(-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.