Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Faraday Future Intelligent Electric Inc (NQ: FFIE )

0.3127 -0.0373 (-10.66%)
Streaming Delayed Price Updated: 3:22 PM EDT, Aug 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 (%)
Jul 31, 2024 0.3650 0.4069 0.3300 0.3500 145,006,624 +0.03(+10.76%)
Jul 30, 2024 0.3221 0.3244 0.3060 0.3160 23,253,866 -0.02(-6.92%)
Jul 29, 2024 0.3528 0.3567 0.3100 0.3395 46,278,512 -0.02(-4.82%)
Jul 26, 2024 0.3500 0.3720 0.3430 0.3567 22,580,508 -0.00(-0.92%)
Jul 25, 2024 0.3428 0.3724 0.3256 0.3600 28,717,020 +0.00(+0.84%)
Jul 24, 2024 0.3787 0.3787 0.3470 0.3570 29,087,064 -0.03(-7.75%)
Jul 23, 2024 0.3900 0.4100 0.3750 0.3870 27,451,484 -0.01(-2.37%)
Jul 22, 2024 0.4100 0.4068 0.3623 0.3964 51,689,956 -0.00(-1.17%)
Jul 19, 2024 0.4210 0.4210 0.3900 0.4011 29,659,108 -0.02(-3.86%)
Jul 18, 2024 0.4735 0.4770 0.4100 0.4172 51,913,884 -0.04(-9.54%)
Jul 17, 2024 0.4696 0.4979 0.4555 0.4612 45,324,956 -0.03(-5.76%)
Jul 16, 2024 0.5185 0.5450 0.4837 0.4894 78,039,080 -0.03(-5.01%)
Jul 15, 2024 0.4131 0.5472 0.4110 0.5152 216,683,824 +0.09(+22.09%)
Jul 12, 2024 0.4029 0.4400 0.4000 0.4220 47,871,848 +0.02(+4.25%)
Jul 11, 2024 0.4000 0.4300 0.4000 0.4048 44,938,132 +0.01(+1.58%)
Jul 10, 2024 0.3890 0.4390 0.3800 0.3985 78,373,520 +0.01(+2.18%)
Jul 09, 2024 0.4000 0.4200 0.3872 0.3900 49,422,416 -0.02(-6.02%)
Jul 08, 2024 0.3900 0.4230 0.3601 0.4150 74,667,392 +0.01(+3.75%)
Jul 05, 2024 0.4068 0.4183 0.3865 0.4000 47,278,068 -0.02(-5.66%)
Jul 03, 2024 0.4181 0.4690 0.4146 0.4240 54,487,164 -0.01(-2.35%)
Jul 02, 2024 0.4451 0.4451 0.3839 0.4342 81,597,856 -0.03(-5.59%)
Jul 01, 2024 0.4910 0.5377 0.4500 0.4599 90,042,688 -0.05(-9.22%)
Jun 28, 2024 0.5315 0.5974 0.4580 0.5066 197,643,760 -0.09(-15.57%)
Jun 27, 2024 0.6153 0.6900 0.5000 0.6000 573,781,184 +0.14(+30.86%)
Jun 26, 2024 0.3030 0.6000 0.2953 0.4585 662,430,144 +0.19(+73.02%)
Jun 25, 2024 0.2187 0.2949 0.2150 0.2650 181,682,880 -0.06(-18.71%)
Jun 24, 2024 0.3820 0.3833 0.2747 0.3260 115,709,296 -0.07(-17.72%)
Jun 21, 2024 0.4134 0.4279 0.3814 0.3962 43,947,248 -0.01(-2.58%)
Jun 20, 2024 0.4687 0.4700 0.4000 0.4067 62,123,652 -0.07(-14.11%)
Jun 18, 2024 0.4960 0.5105 0.4650 0.4735 42,902,860 -0.04(-7.57%)
Jun 17, 2024 0.5200 0.5518 0.5050 0.5123 38,937,064 -0.00(-0.52%)
Jun 14, 2024 0.5008 0.5775 0.4900 0.5150 60,610,292 +0.01(+1.24%)
Jun 13, 2024 0.5259 0.5278 0.4819 0.5087 55,048,928 -0.01(-2.42%)
Jun 12, 2024 0.5446 0.5605 0.5190 0.5213 60,238,248 -0.04(-6.83%)
Jun 11, 2024 0.5500 0.5760 0.5117 0.5595 63,908,840 -0.00(-0.09%)
Jun 10, 2024 0.6371 0.6470 0.5256 0.5600 83,647,248 -0.05(-8.29%)
Jun 07, 2024 0.6100 0.7849 0.5856 0.6106 419,768,384 +0.07(+12.24%)
Jun 06, 2024 0.5499 0.5775 0.5001 0.5440 150,186,112 +0.01(+2.35%)
Jun 05, 2024 0.5031 0.5950 0.4544 0.5315 118,709,736 -0.03(-4.60%)
Jun 04, 2024 0.5910 0.5913 0.5100 0.5571 101,160,176 -0.07(-10.84%)
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.