Faraday Future Intelligent Electric Inc (FFIE)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.121 | 39.9339933993 | 0.303 | 0.69 | 0.2953 | 320027459 | 0.51383442 | CS |
| 4 | -0.0791 | -15.7225203737 | 0.5031 | 0.7849 | 0.21505 | 160567082 | 0.5049267 | CS |
| 12 | 0.3169 | 295.891690009 | 0.1071 | 3.9 | 0.038 | 224093587 | 0.71006336 | CS |
| 26 | -0.1775 | -29.5095594347 | 0.6015 | 3.9 | 0.038 | 116457488 | 0.65965325 | CS |
| 52 | -48.008 | -99.1245457549 | 48.432 | 83.64 | 0.038 | 70771188 | 8.63322294 | CS |
| 156 | -4048.376 | -99.9895277613 | 4048.8 | 4080 | 0.038 | 41516467 | 97.80613122 | CS |
| 260 | -4048.376 | -99.9895277613 | 4048.8 | 4080 | 0.038 | 41516467 | 97.80613122 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 0.424 | -0.0102 | -2.35 | 0.4181 | 0.469 | 0.4146 | 54487067 |
| 1719959700 | 0.4342 | -0.0257 | -5.59 | 0.4451 | 0.4451 | 0.3839 | 81366377 |
| 1719873300 | 0.4599 | -0.0467 | -9.22 | 0.491 | 0.5377 | 0.45 | 89834370 |
| 1719614100 | 0.5066 | -0.0934 | -15.57 | 0.5315 | 0.5974 | 0.458 | 196416939 |
| 1719527700 | 0.6 | 0.1415 | 30.86 | 0.6153 | 0.6899999 | 0.5 | 572059667 |
| 1719441300 | 0.4585 | 0.1935 | 73.02 | 0.303 | 0.6 | 0.2953 | 660459941 |
| 1719354900 | 0.265 | -0.061 | -18.71 | 0.2187 | 0.2859 | 0.21505 | 180546854 |
| 1719268500 | 0.326 | -0.0702 | -17.72 | 0.382 | 0.3832999 | 0.2747 | 111533917 |
| 1719009300 | 0.3962 | -0.0105 | -2.58 | 0.4134 | 0.4279 | 0.3814 | 43609172 |
| 1718922900 | 0.4067 | -0.0668 | -14.11 | 0.4687 | 0.4708 | 0.4 | 61935459 |
| 1718750100 | 0.4735 | -0.0388 | -7.57 | 0.496 | 0.5105 | 0.465 | 42479625 |
| 1718663700 | 0.5123 | -0.0027 | -0.52 | 0.52 | 0.5518 | 0.505 | 38875096 |
| 1718404500 | 0.515 | 0.0063 | 1.24 | 0.5008 | 0.5775 | 0.49 | 60342182 |
| 1718318100 | 0.5087 | -0.0126 | -2.42 | 0.5259 | 0.5278 | 0.4819 | 54933212 |
| 1718231700 | 0.5213 | -0.0382 | -6.83 | 0.5446 | 0.5605 | 0.52 | 58216634 |
| 1718145300 | 0.5595 | -0.0005 | -0.09 | 0.5556 | 0.576 | 0.5117 | 63231594 |
| 1718058900 | 0.56 | -0.0506 | -8.29 | 0.6371 | 0.647 | 0.5256 | 77938646 |
| 1717799700 | 0.6106 | 0.0666 | 12.24 | 0.61 | 0.7849 | 0.5856 | 408314050 |
| 1717713300 | 0.544 | 0.0125 | 2.35 | 0.5499 | 0.5775 | 0.5001 | 130144457 |
| 1717626900 | 0.5315 | -0.0256 | -4.60 | 0.5031 | 0.595 | 0.4544 | 118536362 |
| 1717540500 | 0.5571 | -0.0677 | -10.84 | 0.591 | 0.5913 | 0.51 | 100915419 |
| 1717454100 | 0.6248 | 0.0414 | 7.10 | 0.72 | 0.7435 | 0.61 | 227317897 |
| 1717194900 | 0.5834 | 0.0181 | 3.20 | 0.66 | 0.6919999 | 0.5056 | 220177232 |
| 1717108500 | 0.5653 | 0.1211 | 27.26 | 0.4415 | 0.7642 | 0.4279 | 580371936 |
| 1717022100 | 0.4442 | -0.7258 | -62.03 | 0.8195 | 0.8777 | 0.3906 | 406754761 |
| 1716935700 | 1.17 | 0.01 | 0.86 | 1.25 | 1.25 | 1.1299999 | 88235080 |
| 1716590100 | 1.16 | -0.03 | -2.52 | 1.36 | 1.37 | 1.1299999 | 111299142 |
| 1716503700 | 1.19 | 0.07 | 6.25 | 1.185 | 1.47 | 1.1299999 | 165105296 |
| 1716417300 | 1.12 | -0.27 | -19.42 | 1.27 | 1.33 | 1 | 202612560 |
| 1716330900 | 1.3899999 | -0.41 | -22.78 | 1.48 | 1.66 | 1.24 | 225880312 |
| 1716244500 | 1.8 | 0.77 | 74.76 | 1.96 | 2.25 | 1.2 | 694435000 |
| 1715985300 | 1.03 | -0.62 | -37.58 | 2.7 | 3.9 | 0.9 | 1289978277 |
| 1715898900 | 1.65 | 0.95 | 134.04 | 0.8122 | 2.35 | 0.7554 | 1118961690 |
| 1715812500 | 0.705 | 0.4198 | 147.19 | 0.599 | 0.98 | 0.3883 | 1324079022 |
| 1715726100 | 0.2852 | 0.2242 | 367.54 | 0.0997 | 0.3598 | 0.09 | 1547154082 |
| 1715639700 | 0.061 | 0.0149 | 32.32 | 0.048 | 0.07 | 0.0451 | 276538983 |
| 1715380500 | 0.0461 | 0.0055 | 13.55 | 0.042 | 0.0484 | 0.04 | 99746469 |
| 1715294100 | 0.0406 | -0.0012 | -2.87 | 0.0416 | 0.0416 | 0.0391 | 78347538 |
| 1715207700 | 0.0417999 | -0.0019 | -4.35 | 0.0415 | 0.0433 | 0.0402 | 58759927 |
| 1715121300 | 0.0437 | 0.0024 | 5.81 | 0.048 | 0.052 | 0.0417999 | 175148767 |
| 1715034900 | 0.0413 | 0.0004 | 0.98 | 0.041 | 0.0438 | 0.0400999 | 65645266 |
| 1714775700 | 0.0409 | 0.0008001 | 2.00 | 0.0409 | 0.0436 | 0.0381 | 84115952 |
| 1714689300 | 0.0400999 | -0.006 | -13.02 | 0.0473 | 0.0494 | 0.04 | 113175077 |
| 1714602900 | 0.0461 | 0.002 | 4.54 | 0.049 | 0.049 | 0.0411 | 77600640 |
| 1714516500 | 0.0441 | 0.0023001 | 5.50 | 0.042 | 0.049 | 0.0395 | 70438447 |
| 1714430100 | 0.0417999 | -0.0052 | -11.06 | 0.0445 | 0.0445 | 0.038 | 80107061 |
| 1714170900 | 0.047 | -0.002 | -4.08 | 0.05 | 0.052 | 0.046 | 63033116 |
| 1714084500 | 0.049 | -0.0009 | -1.80 | 0.0495 | 0.0497999 | 0.0451 | 29703836 |
| 1713998100 | 0.0499 | -0.0041 | -7.59 | 0.055 | 0.055 | 0.048 | 59256840 |
| 1713911700 | 0.054 | -0.0015 | -2.70 | 0.0569 | 0.0615 | 0.05 | 62473443 |
| 1713825300 | 0.0555 | -0.0032 | -5.45 | 0.0585 | 0.065 | 0.0509999 | 37108372 |
| 1713566100 | 0.0587 | -0.0028 | -4.55 | 0.0633 | 0.06369 | 0.056 | 29398651 |
| 1713479700 | 0.0615 | 0.0004 | 0.65 | 0.0621 | 0.0712 | 0.061 | 26962488 |
| 1713393300 | 0.0611 | -0.0048 | -7.28 | 0.0685 | 0.0685 | 0.061 | 22569776 |
| 1713306900 | 0.0659 | -0.0061 | -8.47 | 0.0706 | 0.0706 | 0.065 | 21729434 |
| 1713220500 | 0.072 | -0.008 | -10.00 | 0.08 | 0.08 | 0.07 | 23167349 |
| 1712961300 | 0.08 | -0.003 | -3.61 | 0.0851 | 0.0896 | 0.079 | 24577734 |
| 1712874900 | 0.083 | -0.0078 | -8.59 | 0.0908 | 0.0908 | 0.0801 | 23175421 |
| 1712788500 | 0.0908 | -0.021 | -18.78 | 0.1071 | 0.1071 | 0.09 | 40595208 |
| 1712702100 | 0.1118 | 0.0218 | 24.22 | 0.1 | 0.1149 | 0.0924 | 83445753 |
| 1712615700 | 0.09 | 0.0116 | 14.80 | 0.084 | 0.105 | 0.081 | 53438014 |
| 1712356500 | 0.0784 | -0.0071 | -8.30 | 0.083 | 0.0841 | 0.078 | 19790622 |
| 1712270100 | 0.0855 | -0.0044 | -4.89 | 0.0898999 | 0.0909 | 0.082 | 16803310 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
