ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Faraday Future Intelligent Electric Inc. - Class A Common Stock (NQ:FFAI)

1.500 UNCHANGED
Streaming Delayed Price Updated: 10:27 AM EDT, Oct 15, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2025 1.420 1.520 1.400 1.500 6,388,355 +0.02(+1.35%)
Oct 13, 2025 1.390 1.500 1.390 1.480 6,926,178 +0.13(+9.63%)
Oct 10, 2025 1.420 1.438 1.350 1.350 7,363,997 -0.09(-6.25%)
Oct 09, 2025 1.520 1.535 1.380 1.440 10,977,337 -0.07(-4.64%)
Oct 08, 2025 1.500 1.580 1.500 1.510 6,413,302 +0.04(+2.72%)
Oct 07, 2025 1.630 1.640 1.450 1.470 10,189,466 -0.15(-9.26%)
Oct 06, 2025 1.590 1.680 1.560 1.620 11,816,771 +0.08(+5.19%)
Oct 03, 2025 1.420 1.560 1.400 1.540 13,533,509 +0.13(+9.22%)
Oct 02, 2025 1.390 1.450 1.351 1.410 9,473,536 +0.04(+2.92%)
Oct 01, 2025 1.290 1.400 1.270 1.370 9,001,811 +0.07(+5.38%)
Sep 30, 2025 1.315 1.360 1.280 1.300 8,920,244 -0.05(-3.70%)
Sep 29, 2025 1.410 1.410 1.315 1.350 12,058,928 -0.03(-2.17%)
Sep 26, 2025 1.530 1.540 1.370 1.380 14,647,716 -0.13(-8.61%)
Sep 25, 2025 1.630 1.640 1.480 1.510 16,567,118 -0.14(-8.48%)
Sep 24, 2025 1.650 1.710 1.640 1.650 7,670,226 +0.01(+0.61%)
Sep 23, 2025 1.645 1.740 1.620 1.640 9,408,624 -0.01(-0.61%)
Sep 22, 2025 1.730 1.750 1.590 1.650 18,049,102 -0.12(-6.78%)
Sep 19, 2025 1.710 1.805 1.670 1.770 14,890,657 +0.09(+5.36%)
Sep 18, 2025 1.700 1.730 1.650 1.680 8,884,067 -0.02(-1.18%)
Sep 17, 2025 1.710 1.800 1.670 1.700 13,327,104 -0.04(-2.30%)
Sep 16, 2025 1.720 1.750 1.620 1.740 8,419,720 +0.00(+0.29%)
Sep 15, 2025 1.730 1.800 1.730 1.735 5,479,734 +0.02(+0.87%)
Sep 12, 2025 1.800 1.820 1.690 1.720 13,209,375 -0.16(-8.51%)
Sep 11, 2025 1.640 1.910 1.630 1.880 25,023,156 +0.21(+12.57%)
Sep 10, 2025 1.800 1.920 1.670 1.670 22,488,200 +0.05(+3.09%)
Sep 09, 2025 1.750 1.770 1.580 1.620 14,273,761 -0.13(-7.43%)
Sep 08, 2025 1.810 1.870 1.670 1.750 15,158,009 -0.06(-3.31%)
Sep 05, 2025 1.890 2.020 1.775 1.810 15,886,929 -0.10(-5.24%)
Sep 04, 2025 2.100 2.108 1.900 1.910 12,645,612 -0.18(-8.61%)
Sep 03, 2025 2.100 2.100 2.000 2.090 9,446,199 +0.01(+0.48%)
Sep 02, 2025 2.160 2.220 2.030 2.080 12,953,294 -0.15(-6.73%)
Aug 29, 2025 2.370 2.410 2.200 2.230 9,772,913 -0.15(-6.30%)
Aug 28, 2025 2.380 2.430 2.295 2.380 7,613,013 +0.00(+0.00%)
Aug 27, 2025 2.390 2.500 2.350 2.380 11,018,321 +0.09(+3.93%)
Aug 26, 2025 2.390 2.420 2.250 2.290 10,165,915 -0.12(-4.98%)
Aug 25, 2025 2.410 2.470 2.320 2.410 11,073,664 -0.05(-2.03%)
Aug 22, 2025 2.270 2.470 2.205 2.460 16,260,385 +0.26(+11.82%)
Aug 21, 2025 2.300 2.315 2.150 2.200 10,352,531 -0.13(-5.58%)
Aug 20, 2025 2.440 2.450 2.270 2.330 12,907,421 -0.17(-6.61%)
Aug 19, 2025 2.500 2.692 2.490 2.495 9,142,067 -0.08(-3.29%)
Aug 18, 2025 2.870 2.960 2.480 2.580 22,110,660 -0.19(-6.86%)
Aug 15, 2025 2.960 2.990 2.710 2.770 15,625,594 -0.23(-7.67%)
Aug 14, 2025 2.710 3.050 2.710 3.000 18,509,820 +0.24(+8.70%)
Aug 13, 2025 2.620 2.770 2.591 2.760 12,284,553 +0.18(+6.98%)
Aug 12, 2025 2.500 2.640 2.450 2.580 12,054,396 +0.12(+4.88%)
Aug 11, 2025 2.330 2.580 2.270 2.460 15,297,249 -0.01(-0.40%)
Aug 08, 2025 2.380 2.570 2.370 2.470 9,855,608 +0.12(+5.11%)
Aug 07, 2025 2.330 2.540 2.285 2.350 12,222,881 +0.04(+1.73%)
Aug 06, 2025 2.320 2.330 2.160 2.310 8,777,166 -0.01(-0.43%)
Aug 05, 2025 2.420 2.440 2.270 2.320 13,142,957 -0.09(-3.73%)
Aug 04, 2025 2.120 2.500 2.090 2.410 26,886,490 +0.40(+19.90%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.