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 )

0.0659 -0.0061 (-8.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 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 (%)
Jan 31, 2022 296.80 342.40 23,612 +34.40(+11.17%)
Jan 28, 2022 330.40 338.80 304.80 308.00 19,125 -27.60(-8.22%)
Jan 27, 2022 360.00 366.00 329.60 335.60 13,474 -30.80(-8.41%)
Jan 26, 2022 365.60 398.40 362.40 366.40 13,712 +6.40(+1.78%)
Jan 25, 2022 343.20 364.80 340.80 360.00 8,756 +0.80(+0.22%)
Jan 24, 2022 362.40 368.80 309.60 359.20 33,729 -17.60(-4.67%)
Jan 21, 2022 414.40 414.40 373.60 376.80 19,180 -23.20(-5.80%)
Jan 20, 2022 411.20 436.80 396.00 400.00 18,919 -2.40(-0.60%)
Jan 19, 2022 418.40 436.82 401.60 402.40 10,373 -9.60(-2.33%)
Jan 18, 2022 440.00 452.00 408.00 412.00 12,157 -40.00(-8.85%)
Jan 14, 2022 452.00 0 +26.40(+6.20%)
Jan 13, 2022 433.60 444.00 412.00 425.60 17,394 -12.00(-2.74%)
Jan 12, 2022 422.40 455.20 408.00 437.60 17,285 +25.60(+6.21%)
Jan 11, 2022 406.40 423.20 401.60 412.00 17,066 +0.80(+0.19%)
Jan 10, 2022 427.20 428.40 405.60 411.20 11,131 -17.60(-4.10%)
Jan 07, 2022 453.60 468.00 426.40 428.80 8,421 -21.60(-4.80%)
Jan 06, 2022 456.80 464.00 429.20 450.40 6,749 -6.40(-1.40%)
Jan 05, 2022 454.40 480.00 450.40 456.80 6,311 -3.20(-0.70%)
Jan 04, 2022 484.00 484.80 454.40 460.00 12,014 -24.80(-5.12%)
Jan 03, 2022 433.60 517.60 417.60 484.80 23,557 +59.20(+13.91%)
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%)
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.