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 )

2.764 -0.106 (-3.69%)
Streaming Delayed Price Updated: 11:39 AM EDT, Oct 1, 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 30, 2024 2.850 3.190 2.810 2.870 7,566,872 +0.09(+3.24%)
Sep 27, 2024 3.060 3.080 2.760 2.780 6,606,680 -0.23(-7.64%)
Sep 26, 2024 2.930 3.600 2.790 3.010 26,657,854 +0.26(+9.65%)
Sep 25, 2024 2.880 2.910 2.710 2.745 4,058,100 -0.19(-6.63%)
Sep 24, 2024 3.080 3.141 2.890 2.940 4,014,795 -0.16(-5.16%)
Sep 23, 2024 3.330 3.330 2.970 3.100 3,687,610 -0.27(-8.01%)
Sep 20, 2024 3.500 3.530 3.310 3.370 4,857,744 -0.33(-8.92%)
Sep 19, 2024 4.110 4.120 3.660 3.700 4,656,827 -0.22(-5.61%)
Sep 18, 2024 3.520 4.050 3.250 3.920 6,036,842 +0.36(+10.11%)
Sep 17, 2024 3.750 3.820 3.500 3.560 3,639,181 -0.08(-2.33%)
Sep 16, 2024 4.020 4.020 3.600 3.645 4,001,569 -0.35(-8.65%)
Sep 13, 2024 4.000 4.160 3.920 3.990 4,026,192 -0.05(-1.24%)
Sep 12, 2024 4.060 4.190 3.905 4.040 3,650,607 +0.06(+1.51%)
Sep 11, 2024 4.120 4.160 3.865 3.980 3,273,912 -0.21(-5.01%)
Sep 10, 2024 4.350 4.820 4.110 4.190 4,932,046 -0.29(-6.47%)
Sep 09, 2024 4.550 4.550 4.152 4.480 4,125,964 -0.32(-6.67%)
Sep 06, 2024 5.980 6.520 4.500 4.800 20,462,176 -0.41(-7.87%)
Sep 05, 2024 6.040 6.460 4.810 5.210 20,076,948 -0.03(-0.57%)
Sep 04, 2024 3.450 6.480 3.450 5.240 69,490,032 +1.81(+52.77%)
Sep 03, 2024 5.070 5.090 3.360 3.430 7,048,331 -1.60(-31.74%)
Aug 30, 2024 5.460 5.590 4.940 5.025 4,639,275 -0.46(-8.47%)
Aug 29, 2024 6.160 6.620 5.360 5.490 3,859,518 -0.76(-12.16%)
Aug 28, 2024 6.810 7.230 6.110 6.250 4,597,783 -0.83(-11.72%)
Aug 27, 2024 7.310 7.810 6.810 7.080 8,581,588 -0.50(-6.60%)
Aug 26, 2024 6.580 7.982 5.930 7.580 26,646,128 +0.35(+4.84%)
Aug 23, 2024 10.50 11.40 6.660 7.230 77,862,528 -0.81(-10.07%)
Aug 22, 2024 3.600 8.890 3.270 8.040 153,257,296 +4.45(+123.96%)
Aug 21, 2024 2.790 3.709 2.670 3.590 10,364,468 +0.59(+19.67%)
Aug 20, 2024 3.970 3.970 2.900 3.000 6,688,628 -0.99(-24.81%)
Aug 19, 2024 4.870 4.990 3.800 3.990 5,511,671 +3.86(+3007.48%)
Aug 16, 2024 0.1395 0.1448 0.1217 0.1284 109,685,032 +0.00(+1.26%)
Aug 15, 2024 0.1350 0.1368 0.1200 0.1268 129,663,504 -0.04(-24.48%)
Aug 14, 2024 0.1880 0.1889 0.1507 0.1679 59,986,836 -0.02(-12.32%)
Aug 13, 2024 0.2043 0.2080 0.1900 0.1915 40,211,792 -0.02(-10.05%)
Aug 12, 2024 0.2309 0.2309 0.1980 0.2129 48,315,648 -0.01(-4.40%)
Aug 09, 2024 0.2350 0.2380 0.2150 0.2227 35,860,848 -0.01(-5.19%)
Aug 08, 2024 0.2370 0.2500 0.2252 0.2349 35,374,840 +0.01(+2.98%)
Aug 07, 2024 0.2600 0.2661 0.2221 0.2281 30,041,280 -0.03(-12.27%)
Aug 06, 2024 0.2703 0.2777 0.2500 0.2600 31,562,888 -0.00(-0.04%)
Aug 05, 2024 0.2500 0.2685 0.2314 0.2601 43,660,392 -0.04(-14.72%)
Aug 02, 2024 0.3000 0.3050 0.2800 0.3050 28,204,728 -0.00(-0.85%)
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.