Skip to main content

Faraday Future Intelligent Electric Inc (NQ: FFIE )

0.5230 +0.0130 (+2.55%)
Streaming Delayed Price Updated: 11:46 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 0.5008 0.5775 0.4900 0.5150 60,610,292 +0.01(+1.24%)
Jun 13, 2024 0.5259 0.5278 0.4819 0.5087 55,048,928 -0.01(-2.42%)
Jun 12, 2024 0.5446 0.5605 0.5190 0.5213 60,238,160 -0.04(-6.83%)
Jun 11, 2024 0.5500 0.5760 0.5117 0.5595 63,908,840 -0.00(-0.09%)
Jun 10, 2024 0.6371 0.6470 0.5256 0.5600 83,647,248 -0.05(-8.29%)
Jun 07, 2024 0.6100 0.7849 0.5856 0.6106 419,768,384 +0.07(+12.24%)
Jun 06, 2024 0.5499 0.5775 0.5001 0.5440 150,186,112 +0.01(+2.35%)
Jun 05, 2024 0.5031 0.5950 0.4544 0.5315 118,709,736 -0.03(-4.60%)
Jun 04, 2024 0.5910 0.5913 0.5100 0.5571 101,160,176 -0.07(-10.84%)
Jun 03, 2024 0.7200 0.7435 0.6100 0.6248 228,067,712 +0.04(+7.10%)
May 31, 2024 0.6600 0.6920 0.5056 0.5834 223,844,688 +0.02(+3.20%)
May 30, 2024 0.4415 0.7642 0.4279 0.5653 581,375,680 +0.12(+27.26%)
May 29, 2024 0.8195 0.8777 0.3906 0.4442 412,199,776 -0.73(-62.03%)
May 28, 2024 1.250 1.250 1.130 1.170 97,226,352 +0.01(+0.86%)
May 24, 2024 1.360 1.370 1.130 1.160 112,463,336 -0.03(-2.52%)
May 23, 2024 1.180 1.470 1.130 1.190 200,058,304 +0.07(+6.25%)
May 22, 2024 1.270 1.330 1.000 1.120 203,252,256 -0.27(-19.42%)
May 21, 2024 1.480 1.660 1.240 1.390 226,903,072 -0.41(-22.78%)
May 20, 2024 1.960 2.250 1.200 1.800 696,408,704 +0.77(+74.76%)
May 17, 2024 2.700 3.900 0.9000 1.030 1,310,171,136 -0.62(-37.58%)
May 16, 2024 0.8100 2.350 0.7554 1.650 1,123,063,424 +0.94(+134.04%)
May 15, 2024 0.5990 0.9800 0.3883 0.7050 1,331,865,856 +0.42(+147.19%)
May 14, 2024 0.0997 0.3598 0.0900 0.2852 1,551,092,352 +0.22(+367.54%)
May 13, 2024 0.0480 0.0700 0.0451 0.0610 286,226,912 +0.01(+32.32%)
May 10, 2024 0.0420 0.0484 0.0400 0.0461 101,352,512 +0.01(+13.55%)
May 09, 2024 0.0416 0.0416 0.0391 0.0406 78,726,232 -0.00(-2.87%)
May 08, 2024 0.0415 0.0433 0.0402 0.0418 58,921,340 -0.00(-4.35%)
May 07, 2024 0.0480 0.0520 0.0418 0.0437 175,783,456 +0.00(+5.81%)
May 06, 2024 0.0410 0.0438 0.0401 0.0413 67,039,920 +0.00(+0.98%)
May 03, 2024 0.0409 0.0436 0.0381 0.0409 85,292,744 +0.00(+2.00%)
May 02, 2024 0.0473 0.0494 0.0400 0.0401 113,658,680 -0.01(-13.02%)
May 01, 2024 0.0490 0.0490 0.0411 0.0461 78,950,584 +0.00(+4.54%)
Apr 30, 2024 0.0420 0.0490 0.0395 0.0441 70,915,728 +0.00(+5.50%)
Apr 29, 2024 0.0445 0.0445 0.0380 0.0418 80,399,792 -0.01(-11.06%)
Apr 26, 2024 0.0500 0.0520 0.0460 0.0470 67,527,512 -0.00(-4.08%)
Apr 25, 2024 0.0498 0.0498 0.0451 0.0490 30,485,990 -0.00(-1.80%)
Apr 24, 2024 0.0550 0.0550 0.0480 0.0499 59,499,092 -0.00(-7.59%)
Apr 23, 2024 0.0569 0.0615 0.0500 0.0540 63,387,960 -0.00(-2.70%)
Apr 22, 2024 0.0585 0.0650 0.0510 0.0555 37,220,048 -0.00(-5.45%)
Apr 19, 2024 0.0633 0.0638 0.0560 0.0587 29,709,496 -0.00(-4.55%)
Apr 18, 2024 0.0621 0.0712 0.0610 0.0615 26,998,870 +0.00(+0.65%)
Apr 17, 2024 0.0685 0.0685 0.0610 0.0611 22,637,630 -0.00(-7.28%)
Apr 16, 2024 0.0700 0.0714 0.0650 0.0659 23,313,020 -0.01(-8.47%)
Apr 15, 2024 0.0800 0.0800 0.0700 0.0720 23,310,508 -0.01(-10.00%)
Apr 12, 2024 0.0851 0.0896 0.0790 0.0800 24,670,556 -0.00(-3.61%)
Apr 11, 2024 0.0908 0.0908 0.0801 0.0830 23,470,024 -0.01(-8.59%)
Apr 10, 2024 0.1071 0.1092 0.0900 0.0908 42,097,680 -0.02(-18.78%)
Apr 09, 2024 0.1000 0.1149 0.0924 0.1118 84,082,160 +0.02(+24.22%)
Apr 08, 2024 0.0840 0.1050 0.0810 0.0900 53,636,296 +0.01(+14.80%)
Apr 05, 2024 0.0825 0.0848 0.0780 0.0784 20,487,786 -0.01(-8.30%)
Apr 04, 2024 0.0899 0.0909 0.0820 0.0855 16,883,152 -0.00(-5.00%)
Apr 03, 2024 0.0910 0.0957 0.0890 0.0900 14,713,859 +0.00(+0.00%)
Apr 02, 2024 0.0960 0.0960 0.0870 0.0900 14,342,312 -0.00(-5.06%)
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.