Faraday Future Intelligent Electric Inc (NQ: FFIE )

2.050 +0.020 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 2.150 2.160 2.010 2.050 4,847,616 +0.02(+0.99%)
Oct 30, 2024 2.060 2.160 2.010 2.030 3,069,656 -0.06(-2.87%)
Oct 29, 2024 2.160 2.200 2.080 2.090 3,271,297 -0.15(-6.70%)
Oct 28, 2024 2.100 2.280 2.020 2.240 6,447,165 +0.08(+3.70%)
Oct 25, 2024 2.400 2.510 2.070 2.160 35,789,488 +0.16(+8.00%)
Oct 24, 2024 2.020 2.070 1.900 2.000 3,300,707 -0.02(-0.99%)
Oct 23, 2024 2.120 2.160 2.000 2.020 3,421,904 -0.10(-4.72%)
Oct 22, 2024 2.210 2.231 2.090 2.120 3,262,808 -0.10(-4.50%)
Oct 21, 2024 2.210 2.290 2.183 2.220 2,308,525 -0.02(-0.89%)
Oct 18, 2024 2.230 2.320 2.210 2.240 2,392,430 +0.01(+0.45%)
Oct 17, 2024 2.270 2.280 2.210 2.230 2,232,885 -0.08(-3.46%)
Oct 16, 2024 2.220 2.450 2.180 2.310 4,666,870 +0.03(+1.32%)
Oct 15, 2024 2.350 2.380 2.230 2.280 4,050,028 -0.15(-6.17%)
Oct 14, 2024 2.480 2.490 2.340 2.430 3,760,874 -0.08(-3.19%)
Oct 11, 2024 2.640 2.650 2.460 2.510 5,551,575 -0.24(-8.73%)
Oct 10, 2024 2.650 2.950 2.500 2.750 27,892,890 +0.30(+12.24%)
Oct 09, 2024 2.350 2.950 2.250 2.450 27,840,332 +0.12(+5.15%)
Oct 08, 2024 2.360 2.430 2.270 2.330 4,141,739 -0.15(-6.05%)
Oct 07, 2024 2.650 2.680 2.435 2.480 5,014,756 -0.22(-8.15%)
Oct 04, 2024 2.770 2.790 2.650 2.700 3,890,271 -0.10(-3.57%)
Oct 03, 2024 2.930 2.930 2.692 2.800 6,173,295 -0.14(-4.76%)
Oct 02, 2024 2.880 3.000 2.800 2.940 5,204,707 +0.15(+5.38%)
Oct 01, 2024 2.870 2.905 2.700 2.790 3,438,465 -0.08(-2.79%)
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 -1.15(-22.31%)
Aug 16, 2024 5.580 5.792 4.868 5.136 2,742,125 +0.06(+1.26%)
Aug 15, 2024 5.400 5.472 4.800 5.072 3,241,587 -1.64(-24.48%)
Aug 14, 2024 7.520 7.556 6.028 6.716 1,499,670 -0.94(-12.32%)
Aug 13, 2024 8.172 8.320 7.600 7.660 1,005,294 -0.86(-10.05%)
Aug 12, 2024 9.236 9.236 7.920 8.516 1,207,891 -0.39(-4.40%)
Aug 09, 2024 9.400 9.520 8.600 8.908 896,521 -0.49(-5.19%)
Aug 08, 2024 9.480 10.00 9.008 9.396 884,371 +0.27(+2.98%)
Aug 07, 2024 10.40 10.64 8.884 9.124 751,032 -1.28(-12.27%)
Aug 06, 2024 10.81 11.11 10.00 10.40 789,072 -0.00(-0.04%)
Aug 05, 2024 10.00 10.74 9.256 10.40 1,091,509 -1.80(-14.72%)
Aug 02, 2024 12.00 12.20 11.20 12.20 705,118 -0.10(-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.