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 -0.0041 (-7.59%)
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 (%)
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%)
Jun 01, 2022 252.80 282.40 250.40 252.00 31,712 -12.00(-4.55%)
May 31, 2022 260.00 268.80 247.20 264.00 27,252 +8.80(+3.45%)
May 27, 2022 249.60 260.80 244.80 255.20 25,436 +11.20(+4.59%)
May 26, 2022 235.20 270.40 234.41 244.00 33,436 +4.00(+1.67%)
May 25, 2022 215.20 244.40 209.60 240.00 31,036 +32.00(+15.38%)
May 24, 2022 210.40 214.40 185.60 208.00 39,304 -3.20(-1.52%)
May 23, 2022 224.80 224.80 208.80 211.20 24,596 -11.20(-5.04%)
May 20, 2022 239.20 240.00 216.40 222.40 30,705 -4.80(-2.11%)
May 19, 2022 263.20 264.00 226.40 227.20 52,847 -22.40(-8.97%)
May 18, 2022 223.20 268.00 222.40 249.60 83,435 +20.80(+9.09%)
May 17, 2022 207.20 231.60 205.20 228.80 55,399 +27.20(+13.49%)
May 16, 2022 220.80 263.20 198.00 201.60 154,927 +4.80(+2.44%)
May 13, 2022 165.60 198.40 165.60 196.80 51,921 +34.40(+21.18%)
May 12, 2022 137.60 167.60 132.00 162.40 55,791 +24.80(+18.02%)
May 11, 2022 144.00 161.60 132.80 137.60 50,189 -7.20(-4.97%)
May 10, 2022 164.80 171.20 140.80 144.80 79,252 -14.40(-9.05%)
May 09, 2022 192.80 194.40 159.20 159.20 56,544 -30.40(-16.03%)
May 06, 2022 181.60 203.20 169.60 189.60 54,264 +5.60(+3.04%)
May 05, 2022 202.40 205.60 180.00 184.00 38,140 -20.00(-9.80%)
May 04, 2022 193.60 204.80 180.80 204.00 38,207 +8.80(+4.51%)
May 03, 2022 206.40 212.00 192.80 195.20 29,812 -14.40(-6.87%)
May 02, 2022 202.40 216.80 199.60 209.60 23,461 +3.20(+1.55%)
Apr 29, 2022 228.00 240.00 201.20 206.40 29,901 -23.20(-10.10%)
Apr 28, 2022 246.40 246.40 212.80 229.60 24,751 -9.60(-4.01%)
Apr 27, 2022 230.40 248.80 229.60 239.20 30,352 -8.80(-3.55%)
Apr 26, 2022 291.20 291.20 148.00 248.00 212,171 -36.80(-12.92%)
Apr 25, 2022 292.00 299.60 283.20 284.80 24,703 -16.00(-5.32%)
Apr 22, 2022 316.80 318.40 296.00 300.80 22,716 -9.60(-3.09%)
Apr 21, 2022 360.00 360.00 308.80 310.40 33,663 -45.60(-12.81%)
Apr 20, 2022 360.00 364.80 351.20 356.00 18,932 -2.40(-0.67%)
Apr 19, 2022 344.00 360.40 336.82 358.40 12,662 +16.00(+4.67%)
Apr 18, 2022 350.40 362.40 338.40 342.40 12,144 -17.60(-4.89%)
Apr 14, 2022 365.60 366.40 352.00 360.00 12,389 -9.60(-2.60%)
Apr 13, 2022 359.20 369.60 350.40 369.60 14,467 +12.00(+3.36%)
Apr 12, 2022 348.80 364.00 344.80 357.60 19,803 +14.40(+4.20%)
Apr 11, 2022 326.40 352.80 321.60 343.20 12,616 +4.00(+1.18%)
Apr 08, 2022 324.80 353.60 324.80 339.20 18,879 +4.00(+1.19%)
Apr 07, 2022 336.00 344.00 326.40 335.20 24,717 -4.00(-1.18%)
Apr 06, 2022 354.40 358.32 336.40 339.20 19,634 -23.20(-6.40%)
Apr 05, 2022 392.00 392.00 350.40 362.40 26,880 -33.60(-8.48%)
Apr 04, 2022 395.20 400.00 368.80 396.00 15,717 +3.20(+0.81%)
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.