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 )

0.0615 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
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%)
Jul 01, 2022 201.60 286.40 201.60 284.00 194,548 +76.00(+36.54%)
Jun 30, 2022 187.20 208.80 187.20 208.00 32,377 +15.20(+7.88%)
Jun 29, 2022 176.00 196.80 176.00 192.80 42,412 +13.60(+7.59%)
Jun 28, 2022 184.00 192.80 176.00 179.20 23,074 -2.40(-1.32%)
Jun 27, 2022 196.80 202.00 181.60 181.60 26,969 -16.80(-8.47%)
Jun 24, 2022 204.80 208.00 182.80 198.40 194,891 +4.00(+2.06%)
Jun 23, 2022 196.00 200.40 189.20 194.40 21,373 +0.00(+0.00%)
Jun 22, 2022 196.80 208.40 192.00 194.40 46,057 -9.60(-4.71%)
Jun 21, 2022 205.60 224.80 201.60 204.00 46,963 +4.00(+2.00%)
Jun 17, 2022 195.20 204.00 188.00 200.00 68,184 +18.40(+10.13%)
Jun 16, 2022 196.80 196.80 181.60 181.60 38,693 -18.40(-9.20%)
Jun 15, 2022 192.00 208.00 183.20 200.00 51,852 +12.00(+6.38%)
Jun 14, 2022 189.60 192.00 180.80 188.00 20,695 +5.60(+3.07%)
Jun 13, 2022 200.00 200.80 181.60 182.40 31,521 -22.40(-10.94%)
Jun 10, 2022 213.60 219.92 204.80 204.80 23,593 -20.80(-9.22%)
Jun 09, 2022 224.80 236.00 220.00 225.60 21,593 -3.20(-1.40%)
Jun 08, 2022 220.00 237.68 220.00 228.80 23,796 +11.20(+5.15%)
Jun 07, 2022 232.80 234.40 202.40 217.60 43,440 -12.00(-5.23%)
Jun 06, 2022 264.00 266.00 228.00 229.60 38,091 -25.60(-10.03%)
Jun 03, 2022 266.40 276.80 252.00 255.20 15,488 -18.40(-6.73%)
Jun 02, 2022 255.20 281.60 250.56 273.60 31,361 +21.60(+8.57%)
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.