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 )

0.0499 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 2022 56.00 57.60 50.32 50.90 355,145 -5.32(-9.46%)
Sep 29, 2022 64.80 65.25 55.60 56.22 360,203 -9.80(-14.84%)
Sep 28, 2022 70.16 71.15 64.80 66.02 319,792 -5.18(-7.28%)
Sep 27, 2022 78.40 78.67 69.26 71.20 524,147 +3.97(+5.90%)
Sep 26, 2022 75.20 89.60 66.66 67.23 1,255,207 +5.87(+9.57%)
Sep 23, 2022 57.70 63.92 56.48 61.36 224,578 +1.73(+2.90%)
Sep 22, 2022 68.00 68.80 59.04 59.63 413,631 -4.91(-7.61%)
Sep 21, 2022 68.16 72.80 64.00 64.54 392,114 -3.55(-5.22%)
Sep 20, 2022 74.08 79.90 68.01 68.10 326,331 -7.25(-9.62%)
Sep 19, 2022 78.22 81.60 72.26 75.34 358,971 -1.86(-2.41%)
Sep 16, 2022 92.00 92.00 76.07 77.21 508,726 -7.59(-8.95%)
Sep 15, 2022 76.00 93.60 75.19 84.80 545,769 +9.06(+11.97%)
Sep 14, 2022 76.00 77.60 70.58 75.74 544,774 +1.42(+1.91%)
Sep 13, 2022 79.19 80.80 73.60 74.32 659,438 -8.08(-9.81%)
Sep 12, 2022 100.00 100.00 79.17 82.40 682,082 -6.40(-7.21%)
Sep 09, 2022 73.60 97.60 72.00 88.80 730,825 +15.79(+21.63%)
Sep 08, 2022 80.00 80.79 70.40 73.01 451,327 -6.99(-8.74%)
Sep 07, 2022 78.40 80.80 76.08 80.00 308,612 -0.80(-0.99%)
Sep 06, 2022 87.20 87.20 75.60 80.80 261,397 -3.20(-3.81%)
Sep 02, 2022 88.00 88.00 81.60 84.00 187,836 -1.60(-1.87%)
Sep 01, 2022 90.40 97.60 81.60 85.60 292,904 -4.00(-4.46%)
Aug 31, 2022 89.60 100.00 86.40 89.60 393,005 -5.60(-5.88%)
Aug 30, 2022 109.60 110.40 85.60 95.20 581,201 -16.80(-15.00%)
Aug 29, 2022 116.00 118.40 109.60 112.00 210,130 -8.00(-6.67%)
Aug 26, 2022 140.00 140.40 118.40 120.00 264,463 -19.20(-13.79%)
Aug 25, 2022 140.00 140.80 132.80 139.20 178,457 +0.80(+0.58%)
Aug 24, 2022 142.40 142.40 134.40 138.40 162,295 -1.60(-1.14%)
Aug 23, 2022 152.80 152.80 135.20 140.00 173,746 -5.60(-3.85%)
Aug 22, 2022 153.60 156.80 144.00 145.60 143,362 -14.40(-9.00%)
Aug 19, 2022 164.80 165.20 158.40 160.00 130,563 -8.80(-5.21%)
Aug 18, 2022 176.00 176.40 163.20 168.80 113,779 -5.60(-3.21%)
Aug 17, 2022 192.00 192.00 172.81 174.40 150,734 -11.20(-6.03%)
Aug 16, 2022 212.00 212.00 176.00 185.60 284,228 -37.60(-16.85%)
Aug 15, 2022 212.80 224.80 208.80 223.20 135,832 +8.00(+3.72%)
Aug 12, 2022 200.80 216.80 188.80 215.20 119,144 +12.00(+5.91%)
Aug 11, 2022 208.80 214.40 201.60 203.20 111,857 -4.00(-1.93%)
Aug 10, 2022 209.60 210.40 202.40 207.20 97,586 +6.40(+3.19%)
Aug 09, 2022 224.00 224.80 199.20 200.80 115,846 -23.20(-10.36%)
Aug 08, 2022 224.00 250.40 219.20 224.00 198,876 +6.40(+2.94%)
Aug 05, 2022 220.80 229.38 209.60 217.60 157,124 -4.00(-1.81%)
Aug 04, 2022 248.22 268.80 217.60 221.60 329,330 -16.00(-6.73%)
Aug 03, 2022 204.80 239.20 196.80 237.60 347,474 +44.00(+22.73%)
Aug 02, 2022 185.60 231.20 173.60 193.60 812,082 +33.60(+21.00%)
Aug 01, 2022 176.80 176.80 160.00 160.00 151,478 -16.80(-9.50%)
Jul 29, 2022 176.00 184.00 166.40 176.80 149,053 +0.00(+0.00%)
Jul 28, 2022 183.20 188.00 176.80 176.80 134,746 -14.40(-7.53%)
Jul 27, 2022 180.80 207.20 176.80 191.20 311,060 +19.20(+11.16%)
Jul 26, 2022 160.00 184.80 160.00 172.00 196,005 -12.00(-6.52%)
Jul 25, 2022 208.80 215.20 184.00 184.00 350,597 -24.00(-11.54%)
Jul 22, 2022 225.60 248.00 156.00 208.00 1,514,047 -64.80(-23.75%)
Jul 21, 2022 373.60 395.20 272.00 272.80 321,114 -98.40(-26.51%)
Jul 20, 2022 453.60 468.00 356.00 371.20 200,404 -72.00(-16.25%)
Jul 19, 2022 551.20 568.00 418.40 443.20 201,189 -92.80(-17.31%)
Jul 18, 2022 612.00 628.00 514.40 536.00 149,924 -65.60(-10.90%)
Jul 15, 2022 560.00 612.80 524.00 601.60 141,519 +41.60(+7.43%)
Jul 14, 2022 470.40 594.39 455.20 560.00 264,835 +88.00(+18.64%)
Jul 13, 2022 444.80 484.80 442.00 472.00 146,191 +12.80(+2.79%)
Jul 12, 2022 434.40 474.33 426.40 459.20 106,521 +21.60(+4.94%)
Jul 11, 2022 420.00 448.80 385.60 437.60 104,318 +5.60(+1.30%)
Jul 08, 2022 440.00 491.20 408.80 432.00 322,781 -8.00(-1.82%)
Jul 07, 2022 415.20 512.80 414.40 440.00 784,915 +76.80(+21.15%)
Jul 06, 2022 397.60 400.00 348.00 363.20 152,074 -59.20(-14.02%)
Jul 05, 2022 300.00 512.00 268.80 422.40 1,265,671 +138.40(+48.73%)
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.