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 )

3.700 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Mar 28, 2024 3.788 4.100 4.032 4.000 555,618 +0.19(+5.04%)
Mar 27, 2024 4.000 4.156 3.500 3.808 480,480 -0.20(-4.90%)
Mar 26, 2024 4.556 4.800 4.000 4.004 472,656 -0.56(-12.27%)
Mar 25, 2024 5.252 5.388 4.056 4.564 598,804 -0.70(-13.36%)
Mar 22, 2024 6.876 6.916 5.092 5.268 1,900,279 -0.17(-3.16%)
Mar 21, 2024 3.680 5.996 3.560 5.440 2,557,713 +1.78(+48.63%)
Mar 20, 2024 3.764 3.800 3.440 3.660 341,115 -0.02(-0.65%)
Mar 19, 2024 4.264 4.324 3.608 3.684 477,909 -0.52(-12.29%)
Mar 18, 2024 4.000 4.760 3.904 4.200 424,319 +0.32(+8.36%)
Mar 15, 2024 4.268 4.400 3.840 3.876 259,678 -0.39(-9.18%)
Mar 14, 2024 4.400 4.476 4.028 4.268 228,481 -0.05(-1.20%)
Mar 13, 2024 4.000 5.484 3.992 4.320 780,042 +0.28(+6.93%)
Mar 12, 2024 5.120 5.200 3.820 4.040 684,610 -1.12(-21.71%)
Mar 11, 2024 5.400 5.472 4.920 5.160 195,436 -0.16(-3.01%)
Mar 08, 2024 5.840 5.880 5.200 5.320 335,123 -0.59(-10.01%)
Mar 07, 2024 6.408 6.456 5.864 5.912 226,160 -0.62(-9.44%)
Mar 06, 2024 7.160 7.220 6.408 6.528 238,054 -0.48(-6.80%)
Mar 05, 2024 7.204 7.240 6.400 7.004 336,511 -0.36(-4.89%)
Mar 04, 2024 8.172 8.240 7.228 7.364 166,423 -0.56(-7.02%)
Mar 01, 2024 7.600 9.400 6.840 7.920 354,094 -0.46(-5.44%)
Feb 29, 2024 8.040 8.376 7.200 8.376 315,441 +0.86(+11.50%)
Feb 28, 2024 9.840 9.840 7.428 7.512 386,018 -2.33(-23.66%)
Feb 27, 2024 9.564 9.852 9.012 9.840 142,813 +0.52(+5.53%)
Feb 26, 2024 10.32 11.27 8.760 9.324 268,571 -1.00(-9.65%)
Feb 23, 2024 9.240 10.32 8.832 10.32 98,738 +0.72(+7.50%)
Feb 22, 2024 9.240 10.60 9.144 9.600 217,428 +0.78(+8.84%)
Feb 21, 2024 9.612 9.864 8.412 8.820 224,859 -0.84(-8.70%)
Feb 20, 2024 11.46 12.60 8.352 9.660 335,757 -1.58(-14.09%)
Feb 16, 2024 12.96 14.60 11.11 11.24 408,547 -1.85(-14.12%)
Feb 15, 2024 7.824 17.94 7.740 13.09 1,429,144 +5.41(+70.47%)
Feb 14, 2024 8.784 8.820 7.440 7.680 244,168 -1.01(-11.60%)
Feb 13, 2024 9.900 9.960 8.436 8.688 181,298 -1.21(-12.24%)
Feb 12, 2024 11.23 11.40 9.624 9.900 142,080 -0.72(-6.78%)
Feb 09, 2024 10.80 11.16 10.44 10.62 85,067 -0.06(-0.56%)
Feb 08, 2024 11.14 11.28 10.09 10.68 162,849 -0.18(-1.66%)
Feb 07, 2024 12.29 12.34 10.80 10.86 135,777 -1.62(-12.98%)
Feb 06, 2024 13.08 13.63 11.53 12.48 157,955 -0.34(-2.62%)
Feb 05, 2024 13.88 13.91 12.37 12.82 93,190 -1.28(-9.11%)
Feb 02, 2024 15.26 15.30 12.00 14.10 159,410 -1.16(-7.63%)
Feb 01, 2024 16.30 16.30 15.01 15.26 77,475 -0.95(-5.85%)
Jan 31, 2024 16.64 17.16 16.08 16.21 43,000 -0.74(-4.39%)
Jan 30, 2024 18.00 18.00 16.80 16.96 40,676 -0.62(-3.55%)
Jan 29, 2024 16.97 18.48 16.80 17.58 76,440 +1.02(+6.16%)
Jan 26, 2024 16.36 17.52 16.18 16.56 39,889 +0.22(+1.32%)
Jan 25, 2024 17.33 17.42 15.76 16.34 81,302 -1.08(-6.20%)
Jan 24, 2024 17.70 18.60 17.21 17.42 59,412 -0.22(-1.22%)
Jan 23, 2024 17.82 18.00 15.96 17.64 104,449 -0.02(-0.14%)
Jan 22, 2024 18.84 19.80 17.40 17.66 112,522 -1.08(-5.76%)
Jan 19, 2024 19.78 19.78 18.72 18.74 60,083 -0.59(-3.04%)
Jan 18, 2024 19.60 20.83 19.21 19.33 146,804 -0.17(-0.86%)
Jan 17, 2024 19.45 20.14 19.08 19.50 82,707 -0.44(-2.23%)
Jan 16, 2024 20.64 22.50 19.80 19.94 98,503 -0.58(-2.81%)
Jan 12, 2024 20.57 21.41 20.11 20.52 62,022 -0.01(-0.06%)
Jan 11, 2024 20.11 21.19 19.20 20.53 89,818 +0.31(+1.54%)
Jan 10, 2024 22.79 23.32 19.44 20.22 100,270 -1.09(-5.12%)
Jan 09, 2024 22.80 24.66 21.01 21.31 176,070 -1.34(-5.93%)
Jan 08, 2024 19.75 23.00 19.20 22.66 212,194 +3.56(+18.67%)
Jan 05, 2024 20.88 21.11 18.60 19.09 151,206 -1.68(-8.09%)
Jan 04, 2024 22.80 24.60 20.66 20.77 201,895 -0.43(-2.04%)
Jan 03, 2024 24.06 24.06 20.40 21.20 194,712 -2.84(-11.83%)
Jan 02, 2024 28.80 29.66 24.00 24.05 195,776 -3.66(-13.21%)
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%)
Oct 02, 2023 162.00 162.00 140.40 143.40 50,806 -16.20(-10.15%)
Sep 29, 2023 156.00 170.40 148.80 159.60 63,391 +3.60(+2.31%)
Sep 28, 2023 170.40 182.40 155.40 156.00 90,058 -8.40(-5.11%)
Sep 27, 2023 218.40 259.20 157.20 164.40 164,154 -130.80(-44.31%)
Sep 26, 2023 338.40 381.56 294.00 295.20 48,590 -61.20(-17.17%)
Sep 25, 2023 465.60 405.60 353.40 356.40 50,976 -114.00(-24.23%)
Sep 22, 2023 464.40 520.80 445.20 470.40 45,033 +31.20(+7.10%)
Sep 21, 2023 458.40 483.60 438.00 439.20 15,847 -28.80(-6.15%)
Sep 20, 2023 486.00 526.80 462.00 468.00 20,080 -24.00(-4.88%)
Sep 19, 2023 500.40 546.00 480.00 492.00 33,701 -69.60(-12.39%)
Sep 18, 2023 609.60 624.00 550.80 561.60 35,022 -51.60(-8.41%)
Sep 15, 2023 566.40 693.60 556.80 613.20 146,438 +49.80(+8.84%)
Sep 14, 2023 609.60 627.60 541.20 563.40 80,391 -51.00(-8.30%)
Sep 13, 2023 465.60 654.00 460.80 614.40 175,596 +148.80(+31.96%)
Sep 12, 2023 421.20 552.00 405.53 465.60 84,156 +39.00(+9.14%)
Sep 11, 2023 474.00 475.20 420.00 426.60 31,148 -24.60(-5.45%)
Sep 08, 2023 501.60 525.60 416.40 451.20 117,682 -15.60(-3.34%)
Sep 07, 2023 564.00 565.20 463.33 466.80 41,156 -145.20(-23.73%)
Sep 06, 2023 716.40 726.00 608.40 612.00 30,667 -139.20(-18.53%)
Sep 05, 2023 868.80 868.80 744.00 751.20 24,180 -120.60(-13.83%)
Sep 01, 2023 908.40 909.60 842.40 871.80 15,757 -31.20(-3.46%)
Aug 31, 2023 1009 1100 900.00 903.00 19,728 -112.20(-11.05%)
Aug 30, 2023 981.60 1020 861.60 1015 27,974 +2.40(+0.24%)
Aug 29, 2023 1134 1165 999.60 1013 29,158 -124.80(-10.97%)
Aug 28, 2023 1271 1344 1113 1138 34,333 -355.20(-23.79%)
Aug 25, 2023 1728 1945 1451 1493 12,672 -283.20(-15.95%)
Aug 24, 2023 1699 1805 1615 1776 7,056 +48.00(+2.78%)
Aug 23, 2023 1814 1840 1633 1728 7,185 -48.00(-2.70%)
Aug 22, 2023 2035 2133 1709 1776 10,437 -192.00(-9.76%)
Aug 21, 2023 2448 2448 1918 1968 10,086 -420.48(-17.60%)
Aug 18, 2023 2392 2588 2314 2388 4,879 -251.52(-9.53%)
Aug 17, 2023 2124 2640 2124 2640 6,511 +537.60(+25.57%)
Aug 16, 2023 2323 2399 2087 2102 5,250 -218.88(-9.43%)
Aug 15, 2023 2580 2591 2267 2321 4,915 -252.48(-9.81%)
Aug 14, 2023 2694 2717 2497 2574 3,270 +19.20(+0.75%)
Aug 11, 2023 2438 2640 2429 2555 2,853 +29.76(+1.18%)
Aug 10, 2023 2832 2832 2477 2525 3,724 -115.20(-4.36%)
Aug 09, 2023 2669 2688 2438 2640 3,757 +17.28(+0.66%)
Aug 08, 2023 2776 2776 2602 2623 3,060 -161.28(-5.79%)
Aug 07, 2023 3110 3149 2746 2784 6,098 -342.72(-10.96%)
Aug 04, 2023 3258 3327 3091 3127 4,588 -78.72(-2.46%)
Aug 03, 2023 3057 3346 3005 3205 4,726 +37.44(+1.18%)
Aug 02, 2023 3062 3204 2813 3168 5,858 +38.40(+1.23%)
Aug 01, 2023 3072 3306 2943 3130 11,872 +226.56(+7.80%)
Jul 31, 2023 2689 2918 2602 2903 8,192 +438.72(+17.80%)
Jul 28, 2023 2518 2626 2381 2464 4,762 -20.16(-0.81%)
Jul 27, 2023 2621 2748 2453 2484 3,021 -160.32(-6.06%)
Jul 26, 2023 2548 2736 2544 2645 2,888 +51.84(+2.00%)
Jul 25, 2023 2815 2976 2510 2593 4,779 -200.64(-7.18%)
Jul 24, 2023 2688 2801 2592 2794 3,196 +10.56(+0.38%)
Jul 21, 2023 2765 2837 2544 2783 4,593 +37.44(+1.36%)
Jul 20, 2023 2794 2951 2655 2746 4,479 -76.80(-2.72%)
Jul 19, 2023 3109 3309 2720 2822 15,336 -198.72(-6.58%)
Jul 18, 2023 2755 3187 2650 3021 13,370 +264.00(+9.58%)
Jul 17, 2023 2496 2760 2426 2757 9,299 +317.76(+13.03%)
Jul 14, 2023 2235 2483 2167 2439 6,189 +178.56(+7.90%)
Jul 13, 2023 2207 2323 2159 2261 3,578 +67.20(+3.06%)
Jul 12, 2023 2112 2333 2112 2194 6,524 +33.60(+1.56%)
Jul 11, 2023 1901 2246 1900 2160 9,828 +240.00(+12.50%)
Jul 10, 2023 1846 1928 1826 1920 5,846 +48.00(+2.56%)
Jul 07, 2023 1864 1894 1824 1872 4,476 -48.00(-2.50%)
Jul 06, 2023 1856 1926 1776 1920 6,410 -9.60(-0.50%)
Jul 05, 2023 2048 2067 1901 1930 6,464 -86.40(-4.29%)
Jul 03, 2023 1937 2093 1920 2016 5,093 +96.00(+5.00%)
Jun 30, 2023 1977 2019 1882 1920 6,731 -96.00(-4.76%)
Jun 29, 2023 2098 2109 1980 2016 6,800 -93.12(-4.42%)
Jun 28, 2023 2284 2352 2088 2109 7,256 -167.04(-7.34%)
Jun 27, 2023 2365 2419 2254 2276 7,802 +13.44(+0.59%)
Jun 26, 2023 2195 2515 2194 2263 8,355 +84.48(+3.88%)
Jun 23, 2023 2179 2341 2146 2178 10,595 -62.40(-2.78%)
Jun 22, 2023 2271 2317 2122 2241 6,250 -108.48(-4.62%)
Jun 21, 2023 2690 2690 2111 2349 19,570 -346.56(-12.86%)
Jun 20, 2023 2784 3200 2563 2696 22,387 -1622.40(-37.57%)
Jun 16, 2023 3891 4694 3845 4318 27,784 +517.44(+13.61%)
Jun 15, 2023 3346 4011 3333 3801 16,596 +1257.60(+49.45%)
May 08, 2023 2304 2573 2047 2543 9,043 +240.96(+10.47%)
May 05, 2023 2327 2484 2064 2302 11,762 +129.60(+5.97%)
May 04, 2023 1728 2202 1728 2172 10,893 +469.44(+27.56%)
May 03, 2023 1481 1728 1442 1703 5,699 +250.56(+17.25%)
May 02, 2023 1553 1618 1421 1452 5,751 -12.48(-0.85%)
May 01, 2023 1636 1680 1421 1465 4,533 -171.84(-10.50%)
Apr 28, 2023 1788 1807 1632 1637 4,799 -158.40(-8.82%)
Apr 27, 2023 1979 1997 1749 1795 3,840 -171.84(-8.74%)
Apr 26, 2023 1920 1995 1920 1967 2,469 +47.04(+2.45%)
Apr 25, 2023 1930 1937 1738 1920 6,295 -35.52(-1.82%)
Apr 24, 2023 2045 2050 1922 1956 4,074 -135.36(-6.47%)
Apr 21, 2023 2198 2227 1920 2091 6,071 -103.68(-4.72%)
Apr 20, 2023 2177 2302 2160 2195 5,171 -34.56(-1.55%)
Apr 19, 2023 2360 2410 2150 2229 6,979 -176.64(-7.34%)
Apr 18, 2023 2530 2533 2400 2406 6,188 -72.00(-2.91%)
Apr 17, 2023 2688 2800 2410 2478 7,911 -93.12(-3.62%)
Apr 14, 2023 2718 2761 2515 2571 6,937 -405.12(-13.61%)
Apr 13, 2023 2669 3173 2611 2976 9,691 +382.08(+14.73%)
Apr 12, 2023 2878 2878 2506 2594 5,695 -107.52(-3.98%)
Apr 11, 2023 2683 2880 2640 2701 5,584 +74.88(+2.85%)
Apr 10, 2023 2784 2784 2592 2627 5,712 -112.32(-4.10%)
Apr 06, 2023 2748 2842 2726 2739 3,150 +20.16(+0.74%)
Apr 05, 2023 2912 2912 2659 2719 4,605 -204.48(-7.00%)
Apr 04, 2023 2896 2997 2861 2923 4,838 +35.52(+1.23%)
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.