Faraday Future Intellige... More Historical Data - FFIE | ADVFN

FFIE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 23 2023	0.3912	-0.0873	-18.24%	0.492	0.492	0.39	81,269,372
Mar 22 2023	0.4785	-0.0305	-5.99%	0.5073	0.5103	0.4715	30,285,150
Mar 21 2023	0.509	0.002	0.39%	0.513	0.548	0.49	52,159,928
Mar 20 2023	0.507	0.0557	12.34%	0.4625	0.5078	0.4324	51,593,614
Mar 17 2023	0.4513	0.0266	6.26%	0.4179	0.4638	0.411	90,919,132
Mar 16 2023	0.4247	-0.0003	-0.07%	0.414	0.428	0.385	56,009,593
Mar 15 2023	0.425	0.0403	10.48%	0.377	0.43	0.361	68,900,589
Mar 14 2023	0.3847	-0.0348	-8.3%	0.43	0.44	0.3815	71,484,216
Mar 13 2023	0.4195	-0.0504	-10.73%	0.4339	0.4599	0.36	85,338,473
Mar 10 2023	0.4699	-0.0583	-11.04%	0.51	0.52	0.4505	46,376,826
Mar 09 2023	0.5282	0.0143	2.78%	0.5098	0.545	0.501	39,544,804
Mar 08 2023	0.5139	-0.0449	-8.04%	0.542	0.5627	0.50	39,711,739
Mar 07 2023	0.5588	-0.0312	-5.29%	0.593	0.60	0.55	33,255,995
Mar 06 2023	0.59	0.02	3.51%	0.581	0.618	0.5467	49,875,680
Mar 03 2023	0.57	0.0618	12.16%	0.5129	0.5983	0.508	59,841,466
Mar 02 2023	0.5082	-0.0157	-3.0%	0.53	0.53	0.5011	25,693,566
Mar 01 2023	0.5239	-0.0081	-1.52%	0.56	0.565	0.505	41,047,786
Feb 28 2023	0.532	0.0182	3.54%	0.51	0.548	0.5055	35,617,198
Feb 27 2023	0.5138	-0.0428	-7.69%	0.5731	0.582	0.511	41,760,791
Feb 24 2023	0.5566	-0.0213	-3.69%	0.5601	0.595	0.5425	35,322,020
Feb 23 2023	0.5779	-0.0058	-0.99%	0.59	0.5949	0.5508	42,838,088
Feb 22 2023	0.5837	-0.0224	-3.7%	0.62	0.6396	0.5521	35,317,145
Feb 21 2023	0.6061	0.019	3.24%	0.6301	0.635	0.5733	49,029,305
Feb 20 2023	0.5871	0.00	+0.00%	0.6298	0.6298	0.55	0
Feb 17 2023	0.5871	-0.0394	-6.29%	0.6298	0.6298	0.55	50,640,584
Feb 16 2023	0.6265	-0.0314	-4.77%	0.66	0.72	0.6265	49,974,654
Feb 15 2023	0.6579	-0.0228	-3.35%	0.6747	0.6996	0.6484	34,422,769
Feb 14 2023	0.6807	-0.0363	-5.06%	0.7095	0.715	0.64	46,524,949
Feb 13 2023	0.717	0.0268	3.88%	0.709	0.7399	0.6701	34,962,727
Feb 10 2023	0.6902	-0.0205	-2.88%	0.6817	0.733	0.6516	45,345,733
Feb 09 2023	0.7107	-0.0065	-0.91%	0.73	0.733	0.64	70,875,374
Feb 08 2023	0.7172	-0.0828	-10.35%	0.80245	0.85	0.68	74,725,801
Feb 07 2023	0.80	0.0078	0.98%	0.835	0.8506	0.66	130,213,516
Feb 06 2023	0.7922	-0.2878	-26.65%	1.295	1.32	0.7653	193,998,356
Feb 03 2023	1.08	0.09	9.08%	1.01	1.10	1.00	37,722,144
Feb 02 2023	0.9901	0.0982	11.01%	0.9263	1.10	0.925	69,950,255
Feb 01 2023	0.8919	0.0419	4.93%	0.8501	0.9389	0.8432	56,365,378
Jan 31 2023	0.85	0.0599	7.58%	0.7963	0.90	0.7702	64,005,477
Jan 30 2023	0.7901	-0.0865	-9.87%	0.8905	0.8947	0.7859	44,201,240
Jan 27 2023	0.8766	0.0829	10.44%	0.825	0.9399	0.81	55,928,356
Jan 26 2023	0.7937	-0.0593	-6.95%	0.9301	0.9328	0.76	75,014,560
Jan 25 2023	0.853	-0.0872	-9.27%	0.9574	0.966	0.821	64,690,318
Jan 24 2023	0.9402	0.0165	1.79%	0.8917	1.13	0.83	127,544,894
Jan 23 2023	0.9237	0.3105	50.64%	0.62	0.985	0.60	141,171,889
Jan 20 2023	0.6132	0.0294	5.04%	0.5868	0.6379	0.58	49,538,467
Jan 19 2023	0.5838	-0.0127	-2.13%	0.5865	0.65	0.54	55,620,056
Jan 18 2023	0.5965	0.122	25.71%	0.5891	0.65	0.531	102,198,330
Jan 17 2023	0.4745	-0.0292	-5.8%	0.5398	0.5399	0.465	36,173,977
Jan 16 2023	0.5037	0.00	+0.00%	0.44	0.5498	0.4351	0
Jan 13 2023	0.5037	0.0467	10.22%	0.44	0.5498	0.4351	48,428,926
Jan 12 2023	0.457	-0.0105	-2.25%	0.471	0.4961	0.405	39,499,998
Jan 11 2023	0.4675	0.0932	24.9%	0.383	0.485	0.3655	42,162,969
Jan 10 2023	0.3743	0.0011	0.29%	0.356	0.375	0.34	16,874,224
Jan 09 2023	0.3732	0.0488	15.04%	0.3382	0.382	0.325	24,332,904
Jan 06 2023	0.3244	-0.0138	-4.08%	0.3314	0.352	0.314	24,994,329
Jan 05 2023	0.3382	0.0412	13.87%	0.297	0.349	0.28	30,941,874
Jan 04 2023	0.297	0.026	9.59%	0.2837	0.3079	0.269	27,794,684
Jan 03 2023	0.271	-0.0193	-6.65%	0.3055	0.3199	0.2705	30,924,440
Jan 02 2023	0.2903	0.00	+0.00%	0.30	0.3173	0.279	0
Dec 30 2022	0.2903	-0.0031	-1.06%	0.30	0.3173	0.279	27,434,344
Dec 29 2022	0.2934	-0.0217	-6.89%	0.32	0.3339	0.2742	27,961,081
Dec 28 2022	0.3151	-0.0082	-2.54%	0.3298	0.335	0.308	21,524,129
Dec 27 2022	0.3233	-0.0268	-7.65%	0.3411	0.3458	0.3132	20,288,665