ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

FFIE Faraday Future Intelligent Electric Inc

3.3019
-0.3981 (-10.76%)
After Hours
Last Updated: 17:59:57
Delayed by 15 minutes

FFIE Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 19 2024 3.70 -0.22 -5.61% 4.11 4.13 3.66 4,642,389
Sep 18 2024 3.92 0.36 10.11% 3.57 4.05 3.25 6,020,528
Sep 17 2024 3.56 -0.09 -2.33% 3.75 3.82 3.50 3,630,969
Sep 16 2024 3.645 -0.35 -8.65% 4.02 4.02 3.60 3,992,141
Sep 13 2024 3.99 -0.05 -1.24% 4.00 4.16 3.92 3,870,841
Sep 12 2024 4.04 0.06 1.51% 4.06 4.19 3.905 3,639,610
Sep 11 2024 3.98 -0.21 -5.01% 4.12 4.16 3.865 3,270,043
Sep 10 2024 4.19 -0.29 -6.47% 4.35 4.82 4.11 4,923,689
Sep 09 2024 4.48 -0.32 -6.67% 4.55 4.55 4.1517 4,108,858
Sep 06 2024 4.80 -0.41 -7.87% 5.98 6.09 4.50 20,386,280
Sep 05 2024 5.21 -0.03 -0.57% 6.03 6.46 4.81 20,067,968
Sep 04 2024 5.24 1.81 52.77% 3.45 6.48 3.45 69,402,988
Sep 03 2024 3.43 -1.60 -31.74% 5.07 5.09 3.3601 7,041,923
Aug 30 2024 5.025 -0.47 -8.47% 5.46 5.59 4.94 4,616,398
Aug 29 2024 5.49 -0.76 -12.16% 6.16 6.62 5.36 3,853,180
Aug 28 2024 6.25 -0.83 -11.72% 6.81 7.23 6.11 4,585,722
Aug 27 2024 7.08 -0.50 -6.60% 7.31 7.8101 6.81 8,562,139
Aug 26 2024 7.58 0.35 4.84% 6.58 7.9824 5.93 26,629,335
Aug 23 2024 7.23 -0.81 -10.07% 10.50 11.40 6.66 77,780,133
Aug 22 2024 8.04 4.45 123.96% 3.60 8.89 3.29 153,075,076
Aug 21 2024 3.59 0.59 19.67% 2.79 3.709 2.67 10,358,160
Aug 20 2024 3.00 -0.99 -24.81% 3.97 3.97 2.90 6,678,648
Aug 19 2024 3.99 -1.15 -22.31% 4.87 5.04 3.80 5,486,309
Aug 16 2024 5.136 0.06 1.26% 5.58 5.792 4.868 2,725,396
Aug 15 2024 5.072 -1.64 -24.48% 5.396 5.472 4.80 3,228,988
Aug 14 2024 6.716 -0.94 -12.32% 7.52 7.556 6.028 1,496,941
Aug 13 2024 7.66 -0.86 -10.05% 8.172 8.32 7.60 1,003,481
Aug 12 2024 8.516 -0.39 -4.40% 9.236 9.236 7.92 1,206,924
Aug 09 2024 8.908 -0.49 -5.19% 9.40 9.52 8.60 891,196
Aug 08 2024 9.396 0.27 2.98% 9.48 10.00 9.008 877,334
Aug 07 2024 9.124 -1.28 -12.27% 10.40 10.644 8.884 748,979
Aug 06 2024 10.40 0.00 -0.04% 10.812 11.108 10.00 788,603
Aug 05 2024 10.404 -1.80 -14.72% 10.00 10.74 9.256 1,089,540
Aug 02 2024 12.20 -0.10 -0.85% 12.00 12.20 11.20 695,739
Aug 01 2024 12.304 -1.70 -12.11% 13.412 13.444 12.12 937,987
Jul 31 2024 14.00 1.36 10.76% 14.60 16.276 13.20 3,621,479
Jul 30 2024 12.64 -0.94 -6.92% 12.884 12.976 12.24 578,012
Jul 29 2024 13.58 -0.69 -4.82% 14.344 14.344 12.40 1,154,570
Jul 26 2024 14.268 -0.13 -0.92% 14.00 14.88 13.72 560,209
Jul 25 2024 14.40 0.12 0.84% 13.712 14.896 13.024 715,415
Jul 24 2024 14.28 -1.20 -7.75% 15.148 15.148 13.88 725,016
Jul 23 2024 15.48 -0.38 -2.37% 15.60 16.40 15.00 683,843
Jul 22 2024 15.856 -0.19 -1.17% 16.272 16.272 14.492 1,290,645
Jul 19 2024 16.044 -0.64 -3.86% 16.96 16.96 15.60 733,067
Jul 18 2024 16.688 -1.76 -9.54% 18.924 19.08 16.40 1,294,939
Jul 17 2024 18.448 -1.13 -5.76% 18.784 19.916 18.22 1,131,867
Jul 16 2024 19.576 -1.03 -5.01% 20.74 21.80 19.348 1,943,492
Jul 15 2024 20.608 3.73 22.09% 16.524 21.852 16.6276 5,387,983
Jul 12 2024 16.88 0.69 4.25% 16.116 17.60 16.00 1,186,231
Jul 11 2024 16.192 0.25 1.58% 16.00 17.20 16.00 1,121,609
Jul 10 2024 15.94 0.34 2.18% 15.56 17.56 15.20 1,955,452
Jul 09 2024 15.60 -1.00 -6.02% 16.16 16.80 15.488 1,232,549
Jul 08 2024 16.60 0.60 3.75% 15.78 16.92 14.404 1,863,387
Jul 05 2024 16.00 -0.96 -5.66% 16.272 16.732 15.46 1,168,900
Jul 03 2024 16.96 -0.41 -2.35% 16.724 18.76 16.584 1,362,176
Jul 02 2024 17.368 -1.03 -5.59% 17.804 17.804 15.356 2,034,159
Jul 01 2024 18.396 -5.60 -23.35% 19.64 21.508 18.00 2,245,859
Jun 28 2024 24.00 0.00 0.00% 24.00 24.00 24.00 0
Jun 27 2024 24.00 5.66 30.86% 24.612 27.60 20.00 14,301,491
Jun 26 2024 18.34 7.74 73.02% 12.12 24.00 11.812 16,511,499
Jun 25 2024 10.60 -2.44 -18.71% 8.748 11.436 8.602 4,513,671
Jun 24 2024 13.04 -2.81 -17.72% 15.28 15.332 10.988 2,788,348

Your Recent History

Delayed Upgrade Clock