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 )

3.370 -0.330 (-8.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Dec 29, 2023 31.73 31.79 27.60 27.71 215,568 -3.38(-10.88%)
Dec 28, 2023 36.00 38.05 30.16 31.09 215,070 -9.11(-22.66%)
Dec 27, 2023 41.03 45.00 39.64 40.20 106,889 -0.53(-1.30%)
Dec 26, 2023 40.80 53.33 39.18 40.73 253,112 -0.78(-1.88%)
Dec 22, 2023 42.94 47.16 39.18 41.51 172,657 -2.20(-5.02%)
Dec 21, 2023 30.73 46.00 30.72 43.70 273,271 +13.02(+42.43%)
Dec 20, 2023 33.70 35.64 30.46 30.68 86,350 -3.28(-9.65%)
Dec 19, 2023 33.00 35.52 32.42 33.96 97,390 +0.96(+2.91%)
Dec 18, 2023 32.48 34.32 31.72 33.00 103,910 +0.96(+3.00%)
Dec 15, 2023 32.28 34.80 31.56 32.04 137,624 +0.61(+1.95%)
Dec 14, 2023 28.80 33.96 28.92 31.43 103,577 -0.19(-0.61%)
Dec 13, 2023 30.05 34.20 28.44 31.62 134,621 +1.14(+3.74%)
Dec 12, 2023 30.58 31.76 26.88 30.48 130,284 -0.42(-1.36%)
Dec 11, 2023 37.20 39.84 30.74 30.90 238,686 -4.62(-13.01%)
Dec 08, 2023 30.00 43.80 28.93 35.52 745,163 +5.20(+17.13%)
Dec 07, 2023 31.32 32.38 30.00 30.32 107,789 -1.60(-5.00%)
Dec 06, 2023 36.60 37.79 31.69 31.92 116,807 -5.29(-14.22%)
Dec 05, 2023 42.61 43.20 37.20 37.21 88,183 -5.54(-12.97%)
Dec 04, 2023 46.15 47.21 40.94 42.76 83,581 -2.77(-6.09%)
Dec 01, 2023 45.85 45.88 40.80 45.53 109,415 -0.91(-1.96%)
Nov 30, 2023 54.89 54.90 45.00 46.44 108,302 -7.56(-14.00%)
Nov 29, 2023 52.80 55.98 52.80 54.00 55,802 -0.12(-0.22%)
Nov 28, 2023 56.40 56.70 53.94 54.12 46,848 +0.83(+1.55%)
Nov 27, 2023 59.88 59.88 52.80 53.29 82,262 -6.28(-10.54%)
Nov 24, 2023 63.54 65.40 59.40 59.57 62,912 +0.76(+1.29%)
Nov 22, 2023 61.32 62.35 58.21 58.81 42,227 -2.39(-3.90%)
Nov 21, 2023 66.32 67.78 56.40 61.20 82,917 -5.63(-8.42%)
Nov 20, 2023 69.60 70.37 65.18 66.83 66,530 -1.31(-1.92%)
Nov 17, 2023 63.23 76.32 62.65 68.14 137,234 +5.48(+8.75%)
Nov 16, 2023 79.20 79.21 62.41 62.65 111,123 -18.35(-22.65%)
Nov 15, 2023 99.00 99.00 79.61 81.00 108,544 -18.43(-18.54%)
Nov 14, 2023 103.60 107.99 93.60 99.43 29,762 -5.70(-5.42%)
Nov 13, 2023 94.80 106.02 94.80 105.13 52,966 +10.33(+10.90%)
Nov 10, 2023 116.40 117.00 92.41 94.80 78,173 -18.25(-16.14%)
Nov 09, 2023 128.40 132.00 112.01 113.05 37,620 -14.15(-11.12%)
Nov 08, 2023 127.20 134.40 125.99 127.20 17,033 -0.60(-0.47%)
Nov 07, 2023 124.80 130.80 121.20 127.80 19,430 +4.80(+3.90%)
Nov 06, 2023 140.40 140.40 121.20 123.00 41,307 -11.40(-8.48%)
Nov 03, 2023 133.20 141.60 132.01 134.40 32,190 +1.20(+0.90%)
Nov 02, 2023 128.40 134.40 127.82 133.20 24,539 +6.00(+4.72%)
Nov 01, 2023 127.20 128.40 124.80 127.20 20,573 +0.00(+0.00%)
Oct 31, 2023 129.60 130.80 126.00 127.20 17,499 -1.20(-0.93%)
Oct 30, 2023 130.80 133.20 123.60 128.40 35,769 +2.40(+1.90%)
Oct 27, 2023 129.60 130.20 123.60 126.00 21,838 -2.40(-1.87%)
Oct 26, 2023 128.40 134.40 123.60 128.40 37,876 +1.80(+1.42%)
Oct 25, 2023 127.20 130.20 123.60 126.60 27,260 +0.60(+0.48%)
Oct 24, 2023 138.00 139.20 123.60 126.00 49,202 -6.60(-4.98%)
Oct 23, 2023 134.40 138.60 132.00 132.60 24,582 -7.80(-5.56%)
Oct 20, 2023 144.00 148.80 127.20 140.40 60,413 -1.20(-0.85%)
Oct 19, 2023 194.40 206.40 138.00 141.60 137,161 -67.20(-32.18%)
Oct 18, 2023 153.60 210.00 148.80 208.80 169,009 +43.20(+26.09%)
Oct 17, 2023 133.20 166.80 132.00 165.60 105,584 +36.00(+27.78%)
Oct 16, 2023 133.20 139.20 127.20 129.60 37,413 +3.60(+2.86%)
Oct 13, 2023 129.60 132.00 123.60 126.00 22,287 -6.00(-4.55%)
Oct 12, 2023 138.00 138.00 130.80 132.00 22,237 -3.60(-2.65%)
Oct 11, 2023 146.40 147.48 129.60 135.60 42,409 -9.60(-6.61%)
Oct 10, 2023 136.80 146.40 132.00 145.20 44,431 +12.00(+9.01%)
Oct 09, 2023 133.20 135.60 130.80 133.20 22,653 -2.40(-1.77%)
Oct 06, 2023 134.40 139.20 129.60 135.60 32,862 -1.20(-0.88%)
Oct 05, 2023 140.40 148.80 135.60 136.80 26,514 -4.80(-3.39%)
Oct 04, 2023 139.20 158.40 138.00 141.60 33,570 -1.20(-0.84%)
Oct 03, 2023 144.00 145.20 121.20 142.80 67,599 -0.60(-0.42%)
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.