Skip to main content

Faraday Future Intelligent Electric Inc (NQ: FFIE )

0.3114 +0.0009 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 0.3123 0.3209 0.3000 0.3114 18,548,860 +0.00(+0.29%)
Dec 01, 2022 0.3310 0.3440 0.3081 0.3105 33,946,488 -0.01(-3.30%)
Nov 30, 2022 0.3791 0.3832 0.3188 0.3211 31,003,728 -0.03(-9.50%)
Nov 29, 2022 0.3150 0.3850 0.3100 0.3548 29,844,380 +0.05(+16.83%)
Nov 28, 2022 0.3200 0.3249 0.2981 0.3037 24,422,412 -0.02(-5.45%)
Nov 25, 2022 0.3246 0.3570 0.3160 0.3212 17,365,898 -0.00(-1.05%)
Nov 23, 2022 0.3464 0.3650 0.3227 0.3246 29,808,344 -0.01(-2.35%)
Nov 22, 2022 0.3302 0.3378 0.3061 0.3324 28,533,092 -0.01(-2.29%)
Nov 21, 2022 0.3650 0.3680 0.3191 0.3402 30,727,476 -0.02(-6.79%)
Nov 18, 2022 0.4200 0.4248 0.3616 0.3650 31,535,288 -0.05(-12.39%)
Nov 17, 2022 0.4775 0.4775 0.3970 0.4166 36,311,732 -0.05(-11.55%)
Nov 16, 2022 0.5300 0.5300 0.4624 0.4710 23,073,256 -0.04(-7.68%)
Nov 15, 2022 0.5900 0.6125 0.5000 0.5102 35,784,184 -0.05(-9.65%)
Nov 14, 2022 0.6307 0.6379 0.5646 0.5647 17,122,476 -0.07(-10.37%)
Nov 11, 2022 0.6000 0.6500 0.5730 0.6300 23,300,392 +0.01(+1.84%)
Nov 10, 2022 0.5900 0.6200 0.5700 0.6186 14,912,617 +0.06(+10.03%)
Nov 09, 2022 0.6700 0.6718 0.5600 0.5622 19,886,440 -0.10(-14.70%)
Nov 08, 2022 0.8400 0.8518 0.6370 0.6591 29,171,798 -0.03(-4.42%)
Nov 07, 2022 0.6000 0.7500 0.6000 0.6896 43,965,072 +0.11(+18.67%)
Nov 04, 2022 0.5790 0.6080 0.5615 0.5811 14,563,364 +0.02(+3.77%)
Nov 03, 2022 0.5553 0.5920 0.5500 0.5600 7,825,148 -0.00(-0.41%)
Nov 02, 2022 0.5470 0.5623 16,638,651 +0.02(+4.38%)
Nov 01, 2022 0.5638 0.5820 0.5343 0.5387 12,471,783 -0.00(-0.26%)
Oct 31, 2022 0.5177 0.5499 0.5063 0.5401 16,925,678 +0.03(+5.88%)
Oct 28, 2022 0.5109 0.5340 0.5007 0.5101 17,731,600 -0.00(-0.76%)
Oct 27, 2022 0.5800 0.5800 0.5060 0.5140 23,715,614 -0.05(-9.24%)
Oct 26, 2022 0.5600 0.6056 0.5218 0.5663 30,566,158 -0.01(-1.62%)
Oct 25, 2022 0.4600 0.5881 0.4615 0.5756 43,414,716 +0.12(+25.10%)
Oct 24, 2022 0.5200 0.5200 0.4550 0.4601 23,299,332 -0.07(-13.11%)
Oct 21, 2022 0.5100 0.5400 0.5035 0.5295 16,843,848 +0.02(+3.95%)
Oct 20, 2022 0.5254 0.5698 0.5010 0.5094 19,642,164 -0.00(-0.88%)
Oct 19, 2022 0.5424 0.5438 0.5008 0.5139 9,539,270 -0.01(-2.41%)
Oct 18, 2022 0.5431 0.5600 0.5155 0.5266 10,230,068 +0.00(+0.65%)
Oct 17, 2022 0.5227 0.5480 0.5101 0.5232 12,317,045 +0.02(+4.24%)
Oct 14, 2022 0.5400 0.5569 0.4960 0.5019 16,701,577 -0.02(-4.24%)
Oct 13, 2022 0.5100 0.5299 0.5002 0.5241 22,049,748 -0.03(-4.90%)
Oct 12, 2022 0.5421 0.5650 0.5000 0.5511 30,441,116 +0.02(+2.84%)
Oct 11, 2022 0.6562 0.6695 0.5300 0.5359 35,457,856 -0.13(-20.03%)
Oct 10, 2022 0.6571 0.6760 0.6200 0.6701 15,178,907 +0.03(+5.05%)
Oct 07, 2022 0.6799 0.7100 0.6300 0.6379 24,151,360 -0.07(-10.15%)
Oct 06, 2022 0.6500 0.7284 0.6500 0.7100 31,025,308 +0.06(+9.57%)
Oct 05, 2022 0.6700 0.6789 0.6200 0.6480 17,948,576 -0.05(-7.30%)
Oct 04, 2022 0.6600 0.7010 0.6550 0.6990 20,098,752 +0.06(+8.91%)
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.