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 )

0.0470 -0.0020 (-4.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 0.0670 0.0698 0.0600 0.0698 37,852,928 +0.01(+11.50%)
Feb 28, 2024 0.0820 0.0820 0.0619 0.0626 46,322,240 -0.02(-23.66%)
Feb 27, 2024 0.0797 0.0821 0.0751 0.0820 17,137,578 +0.00(+5.53%)
Feb 26, 2024 0.0860 0.0939 0.0730 0.0777 32,228,556 -0.01(-9.65%)
Feb 23, 2024 0.0770 0.0860 0.0736 0.0860 11,848,616 +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.