Skip to main content

Faraday Future Intelligent Electric Inc (NQ: FFIE )

1.180 -0.050 (-4.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 11, 2024 1.240 1.245 1.160 1.180 3,034,803 -0.05(-4.07%)
Dec 10, 2024 1.300 1.300 1.200 1.230 3,678,572 -0.12(-8.89%)
Dec 09, 2024 1.180 1.380 1.150 1.350 10,677,707 +0.17(+14.41%)
Dec 06, 2024 1.220 1.305 1.150 1.180 7,259,542 -0.04(-3.28%)
Dec 05, 2024 1.160 1.250 1.070 1.220 8,694,524 +0.07(+6.09%)
Dec 04, 2024 1.050 1.180 1.050 1.150 6,418,056 +0.08(+7.48%)
Dec 03, 2024 1.100 1.120 1.020 1.070 6,097,289 -0.06(-5.31%)
Dec 02, 2024 1.110 1.170 1.100 1.130 4,846,313 +0.03(+2.73%)
Nov 29, 2024 1.225 1.225 0.9934 1.100 9,127,048 -0.13(-10.57%)
Nov 27, 2024 1.310 1.360 1.210 1.230 6,518,633 -0.11(-8.21%)
Nov 26, 2024 1.400 1.439 1.285 1.340 6,488,997 -0.08(-5.63%)
Nov 25, 2024 1.550 1.700 1.390 1.420 9,552,687 -0.09(-5.96%)
Nov 22, 2024 1.550 1.570 1.480 1.510 3,492,211 -0.06(-3.82%)
Nov 21, 2024 1.500 1.570 1.400 1.570 6,573,916 +0.10(+6.80%)
Nov 20, 2024 1.330 1.585 1.260 1.470 15,935,336 +0.20(+15.75%)
Nov 19, 2024 1.270 1.330 1.200 1.270 3,951,629 -0.01(-0.78%)
Nov 18, 2024 1.250 1.480 1.250 1.280 6,649,815 +0.02(+1.59%)
Nov 15, 2024 1.330 1.360 1.240 1.260 5,479,879 -0.12(-8.70%)
Nov 14, 2024 1.380 1.460 1.350 1.380 4,960,189 -0.04(-2.82%)
Nov 13, 2024 1.630 1.650 1.410 1.420 10,843,310 -0.05(-3.40%)
Nov 12, 2024 1.560 1.587 1.460 1.470 6,829,231 -0.11(-6.96%)
Nov 11, 2024 1.602 1.650 1.560 1.580 6,338,279 -0.10(-5.95%)
Nov 08, 2024 1.790 1.800 1.660 1.680 5,063,604 -0.11(-6.15%)
Nov 07, 2024 1.880 2.090 1.770 1.790 7,797,183 -0.03(-1.65%)
Nov 06, 2024 1.900 1.950 1.810 1.820 4,665,097 -0.09(-4.71%)
Nov 05, 2024 1.940 2.000 1.900 1.910 2,534,226 -0.03(-1.55%)
Nov 04, 2024 1.890 1.980 1.810 1.940 3,163,832 -0.08(-3.96%)
Nov 01, 2024 2.080 2.120 2.000 2.020 3,590,069 -0.03(-1.46%)
Oct 31, 2024 2.150 2.160 2.010 2.050 4,857,708 +0.02(+0.99%)
Oct 30, 2024 2.060 2.160 2.010 2.030 3,069,656 -0.06(-2.87%)
Oct 29, 2024 2.160 2.200 2.080 2.090 3,271,297 -0.15(-6.70%)
Oct 28, 2024 2.100 2.280 2.020 2.240 6,447,165 +0.08(+3.70%)
Oct 25, 2024 2.400 2.510 2.070 2.160 35,789,488 +0.16(+8.00%)
Oct 24, 2024 2.020 2.070 1.900 2.000 3,299,971 -0.02(-0.99%)
Oct 23, 2024 2.120 2.160 2.000 2.020 3,408,357 -0.10(-4.72%)
Oct 22, 2024 2.210 2.231 2.090 2.120 3,262,808 -0.10(-4.50%)
Oct 21, 2024 2.210 2.290 2.183 2.220 2,308,525 -0.02(-0.89%)
Oct 18, 2024 2.230 2.320 2.210 2.240 2,392,430 +0.01(+0.45%)
Oct 17, 2024 2.270 2.280 2.210 2.230 2,232,885 -0.08(-3.46%)
Oct 16, 2024 2.220 2.450 2.180 2.310 4,666,870 +0.03(+1.32%)
Oct 15, 2024 2.350 2.380 2.230 2.280 4,050,028 -0.15(-6.17%)
Oct 14, 2024 2.480 2.490 2.340 2.430 3,760,874 -0.08(-3.19%)
Oct 11, 2024 2.640 2.650 2.460 2.510 5,551,575 -0.24(-8.73%)
Oct 10, 2024 2.650 2.950 2.500 2.750 27,892,890 +0.30(+12.24%)
Oct 09, 2024 2.350 2.950 2.250 2.450 27,840,332 +0.12(+5.15%)
Oct 08, 2024 2.360 2.430 2.270 2.330 4,141,739 -0.15(-6.05%)
Oct 07, 2024 2.650 2.680 2.435 2.480 5,014,756 -0.22(-8.15%)
Oct 04, 2024 2.770 2.790 2.650 2.700 3,838,226 -0.10(-3.57%)
Oct 03, 2024 2.930 2.930 2.692 2.800 6,173,295 -0.14(-4.76%)
Oct 02, 2024 2.880 3.000 2.800 2.940 5,204,707 +0.15(+5.38%)
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.