Skip to main content

Faraday Future Intelligent Electric Inc (NQ: FFIE )

0.1000 +0.0048 (+5.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 406.40 427.20 404.00 425.60 9,876 +12.00(+2.90%)
Dec 30, 2021 387.20 419.20 387.00 413.60 9,004 +26.40(+6.82%)
Dec 29, 2021 392.00 396.40 381.00 387.20 11,124 -8.80(-2.22%)
Dec 28, 2021 392.00 404.00 386.40 396.00 12,432 +8.00(+2.06%)
Dec 27, 2021 410.40 415.13 386.40 388.00 10,716 -21.60(-5.27%)
Dec 23, 2021 404.80 420.80 402.40 409.60 8,734 +4.80(+1.19%)
Dec 22, 2021 388.80 408.00 380.80 404.80 13,466 +9.20(+2.33%)
Dec 21, 2021 392.00 407.19 383.20 395.60 16,827 +12.40(+3.24%)
Dec 20, 2021 414.40 418.89 381.60 383.20 19,273 -40.00(-9.45%)
Dec 17, 2021 380.80 444.00 376.00 423.20 35,065 +40.00(+10.44%)
Dec 16, 2021 379.20 399.20 372.00 383.20 23,544 +8.00(+2.13%)
Dec 15, 2021 399.20 400.00 360.80 375.20 25,309 -24.01(-6.01%)
Dec 14, 2021 384.00 400.00 375.20 399.21 16,476 +8.81(+2.26%)
Dec 13, 2021 430.40 430.40 382.40 390.40 30,723 -42.40(-9.80%)
Dec 10, 2021 436.00 461.60 417.60 432.80 14,609 -8.00(-1.81%)
Dec 09, 2021 452.80 452.80 427.20 440.80 14,112 -12.00(-2.65%)
Dec 08, 2021 445.60 465.60 422.40 452.80 16,472 +8.00(+1.80%)
Dec 07, 2021 428.80 456.00 428.80 444.80 19,681 +22.40(+5.30%)
Dec 06, 2021 440.80 444.00 400.00 422.40 38,710 -34.41(-7.53%)
Dec 03, 2021 516.00 523.20 452.80 456.81 30,707 -69.59(-13.22%)
Dec 02, 2021 519.20 528.00 498.40 526.40 19,493 +0.00(+0.00%)
Dec 01, 2021 488.80 540.80 477.60 526.40 31,480 +34.40(+6.99%)
Nov 30, 2021 483.20 500.80 471.20 492.00 52,340 +2.40(+0.49%)
Nov 29, 2021 522.40 524.80 488.00 489.60 25,841 -4.00(-0.81%)
Nov 26, 2021 481.60 498.40 470.40 493.60 24,734 -14.40(-2.83%)
Nov 24, 2021 499.20 528.80 468.80 508.00 62,038 -17.60(-3.35%)
Nov 23, 2021 576.00 578.74 512.00 525.60 50,105 -48.00(-8.37%)
Nov 22, 2021 637.60 637.60 565.60 573.60 42,764 -56.80(-9.01%)
Nov 19, 2021 651.20 664.00 619.60 630.40 28,782 -22.40(-3.43%)
Nov 18, 2021 672.80 653.60 640.00 652.80 28,085 -22.40(-3.32%)
Nov 17, 2021 703.20 703.20 662.40 675.20 27,707 -31.20(-4.42%)
Nov 16, 2021 684.00 724.80 682.40 706.40 38,002 -22.40(-3.07%)
Nov 15, 2021 685.60 737.60 673.60 728.80 49,163 +48.80(+7.18%)
Nov 12, 2021 686.40 718.40 673.60 680.00 30,522 +0.80(+0.12%)
Nov 11, 2021 681.60 706.40 676.00 679.20 16,492 +1.60(+0.24%)
Nov 10, 2021 666.40 677.60 23,197 +6.40(+0.95%)
Nov 09, 2021 692.00 697.60 655.20 671.20 20,266 -10.40(-1.53%)
Nov 08, 2021 711.20 718.40 680.00 681.60 19,181 -16.00(-2.29%)
Nov 05, 2021 676.80 700.00 648.80 697.60 24,606 +28.80(+4.31%)
Nov 04, 2021 693.60 695.60 658.40 668.80 20,177 -16.00(-2.34%)
Nov 03, 2021 681.60 725.60 681.60 684.80 17,571 -6.40(-0.93%)
Nov 02, 2021 696.00 700.99 649.60 691.20 30,913 -15.20(-2.15%)
Nov 01, 2021 708.80 731.04 690.40 706.40 21,471 +20.00(+2.91%)
Oct 29, 2021 705.60 727.99 683.20 686.40 14,344 -39.20(-5.40%)
Oct 28, 2021 660.00 733.60 640.80 725.60 33,686 +70.40(+10.74%)
Oct 27, 2021 680.00 695.60 645.60 655.20 19,911 -29.60(-4.32%)
Oct 26, 2021 712.80 684.80 26,265 -36.80(-5.10%)
Oct 25, 2021 712.80 724.00 695.20 721.60 17,640 +2.40(+0.33%)
Oct 22, 2021 705.60 762.82 705.60 719.20 21,841 -4.00(-0.55%)
Oct 21, 2021 764.00 776.80 711.60 723.20 21,233 -40.80(-5.34%)
Oct 20, 2021 748.80 771.20 742.40 764.00 14,090 +18.40(+2.47%)
Oct 19, 2021 743.20 755.20 736.00 745.60 9,911 +16.80(+2.31%)
Oct 18, 2021 701.60 756.00 697.60 728.80 22,064 +25.60(+3.64%)
Oct 15, 2021 680.80 716.00 668.00 703.20 23,607 +43.20(+6.55%)
Oct 14, 2021 648.00 664.80 648.00 660.00 8,594 -0.80(-0.12%)
Oct 13, 2021 653.60 673.60 634.58 660.80 16,662 -8.00(-1.20%)
Oct 12, 2021 652.80 673.60 632.80 668.80 11,772 +10.40(+1.58%)
Oct 11, 2021 635.20 680.00 633.60 658.40 15,365 +14.40(+2.24%)
Oct 08, 2021 664.00 665.60 627.20 644.00 19,650 -28.00(-4.17%)
Oct 07, 2021 608.00 677.59 597.60 672.00 37,833 +60.00(+9.80%)
Oct 06, 2021 653.60 653.60 592.00 612.00 42,532 -43.20(-6.59%)
Oct 05, 2021 704.00 722.40 646.40 655.20 29,440 -49.60(-7.04%)
Oct 04, 2021 726.40 733.60 704.80 704.80 15,615 -18.40(-2.54%)
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.