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 )

0.3174 +0.0453 (+16.65%)
Streaming Delayed Price Updated: 11:50 AM EDT, Jun 6, 2023 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 05, 2023 0.2475 0.2790 0.2370 0.2721 101,063,352 +0.03(+13.38%)
Jun 02, 2023 0.2250 0.2480 0.2231 0.2400 63,656,676 +0.02(+9.59%)
Jun 01, 2023 0.2300 0.2385 0.2140 0.2190 65,603,232 -0.03(-11.19%)
May 31, 2023 0.2700 0.2730 0.2300 0.2466 90,671,280 -0.00(-1.24%)
May 30, 2023 0.2332 0.2537 0.2280 0.2497 97,425,664 +0.03(+13.50%)
May 26, 2023 0.2176 0.2299 0.2086 0.2200 53,654,860 +0.01(+6.38%)
May 25, 2023 0.2135 0.2184 0.1800 0.2068 58,658,104 -0.01(-4.13%)
May 24, 2023 0.2316 0.2319 0.2100 0.2157 53,834,968 -0.02(-7.46%)
May 23, 2023 0.2247 0.2424 0.2230 0.2331 48,400,412 +0.01(+3.88%)
May 22, 2023 0.2311 0.2328 0.2200 0.2244 52,368,280 +0.00(+0.72%)
May 19, 2023 0.2271 0.2400 0.2190 0.2228 53,964,072 +0.00(+1.83%)
May 18, 2023 0.2471 0.2520 0.2180 0.2188 67,754,112 -0.04(-14.20%)
May 17, 2023 0.2428 0.2649 0.2400 0.2550 46,802,200 +0.01(+2.41%)
May 16, 2023 0.2595 0.2775 0.2350 0.2490 80,615,152 -0.02(-8.59%)
May 15, 2023 0.2518 0.2790 0.2276 0.2724 128,258,224 +0.03(+12.14%)
May 12, 2023 0.2024 0.2493 0.1998 0.2429 155,444,784 +0.05(+25.27%)
May 11, 2023 0.1950 0.2099 0.1888 0.1939 75,634,384 -0.00(-2.02%)
May 10, 2023 0.2699 0.2741 0.1900 0.1979 170,958,224 -0.05(-18.86%)
May 09, 2023 0.2583 0.2586 0.2350 0.2439 58,456,176 -0.02(-7.93%)
May 08, 2023 0.2400 0.2680 0.2132 0.2649 86,815,504 +0.03(+10.47%)
May 05, 2023 0.2424 0.2587 0.2150 0.2398 112,924,440 +0.01(+5.97%)
May 04, 2023 0.1800 0.2294 0.1800 0.2263 104,577,120 +0.05(+27.56%)
May 03, 2023 0.1543 0.1800 0.1502 0.1774 54,712,796 +0.03(+17.25%)
May 02, 2023 0.1618 0.1685 0.1480 0.1513 55,219,192 -0.00(-0.85%)
May 01, 2023 0.1704 0.1750 0.1480 0.1526 43,522,624 -0.02(-10.50%)
Apr 28, 2023 0.1862 0.1882 0.1700 0.1705 46,075,064 -0.02(-8.82%)
Apr 27, 2023 0.2061 0.2080 0.1822 0.1870 36,866,468 -0.02(-8.74%)
Apr 26, 2023 0.2000 0.2078 0.2000 0.2049 23,711,712 +0.00(+2.45%)
Apr 25, 2023 0.2010 0.2018 0.1810 0.2000 60,432,480 -0.00(-1.82%)
Apr 24, 2023 0.2130 0.2135 0.2002 0.2037 39,112,768 -0.01(-6.47%)
Apr 21, 2023 0.2290 0.2320 0.2000 0.2178 58,287,872 -0.01(-4.72%)
Apr 20, 2023 0.2268 0.2398 0.2250 0.2286 49,648,584 -0.00(-1.55%)
Apr 19, 2023 0.2458 0.2510 0.2240 0.2322 67,001,820 -0.02(-7.34%)
Apr 18, 2023 0.2635 0.2639 0.2500 0.2506 59,406,096 -0.01(-2.91%)
Apr 17, 2023 0.2800 0.2917 0.2510 0.2581 75,947,096 -0.01(-3.62%)
Apr 14, 2023 0.2831 0.2876 0.2620 0.2678 66,600,072 -0.04(-13.61%)
Apr 13, 2023 0.2780 0.3305 0.2720 0.3100 93,041,128 +0.04(+14.73%)
Apr 12, 2023 0.2998 0.2998 0.2610 0.2702 54,672,852 -0.01(-3.98%)
Apr 11, 2023 0.2795 0.3000 0.2750 0.2814 53,614,840 +0.01(+2.85%)
Apr 10, 2023 0.2900 0.2900 0.2700 0.2736 54,844,264 -0.01(-4.10%)
Apr 06, 2023 0.2863 0.2960 0.2840 0.2853 30,246,378 +0.00(+0.74%)
Apr 05, 2023 0.3033 0.3033 0.2770 0.2832 44,212,992 -0.02(-7.00%)
Apr 04, 2023 0.3017 0.3122 0.2980 0.3045 46,448,484 +0.00(+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.