Faraday Future Intelligent Electric Inc (FFIEW)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 0.059 | 0.001 | 1.72 | 0.065 | 0.067399 | 0.05 | 212947 |
| 1739489700 | 0.058 | 0.009 | 18.37 | 0.0485 | 0.059 | 0.0453 | 215283 |
| 1739403300 | 0.049 | 0.0057 | 13.16 | 0.0436 | 0.0496 | 0.0425 | 60683 |
| 1739316900 | 0.0433 | -0.0117 | -21.27 | 0.0451 | 0.0488 | 0.0432 | 55164 |
| 1739230500 | 0.055 | 0.0106 | 23.87 | 0.044 | 0.059 | 0.044 | 277075 |
| 1738971300 | 0.0444 | -0.000968 | -2.13 | 0.0453 | 0.0455 | 0.04 | 351969 |
| 1738884900 | 0.045368 | -0.004632 | -9.26 | 0.0548 | 0.0548 | 0.045 | 71674 |
| 1738798500 | 0.05 | -0.0099 | -16.53 | 0.041 | 0.0589 | 0.041 | 130804 |
| 1738712100 | 0.0599 | 0.0133 | 28.54 | 0.042 | 0.06 | 0.042 | 365839 |
| 1738625700 | 0.0466 | 0.0075 | 19.18 | 0.0448 | 0.0486 | 0.04 | 171304 |
| 1738366500 | 0.0391 | -0.0008 | -2.01 | 0.047 | 0.047 | 0.038 | 100445 |
| 1738280100 | 0.0399 | 0.0049 | 14.00 | 0.047 | 0.047 | 0.0351 | 138471 |
| 1738193700 | 0.035 | 0.003 | 9.38 | 0.034 | 0.0473 | 0.0323 | 269559 |
| 1738107300 | 0.032 | -0.003 | -8.57 | 0.0393 | 0.0393 | 0.0302 | 232390 |
| 1738020900 | 0.035 | -0.004 | -10.26 | 0.03925 | 0.03925 | 0.0329 | 43836 |
| 1737761700 | 0.039 | 0.004 | 11.43 | 0.0301 | 0.0434999 | 0.0301 | 77305 |
| 1737675300 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1737588900 | 0.035 | -0.0015 | -4.11 | 0.0311 | 0.037451 | 0.0311 | 108776 |
| 1737502500 | 0.0365 | -0.0066 | -15.31 | 0.045 | 0.045 | 0.035501 | 228211 |
| 1737156900 | 0.0431 | 0.0031 | 7.75 | 0.0499 | 0.0499 | 0.04 | 268879 |
| 1737070500 | 0.04 | -0.0055 | -12.09 | 0.0499 | 0.05 | 0.04 | 93599 |
| 1736984100 | 0.0455 | -0.0022 | -4.61 | 0.0497999 | 0.05 | 0.04 | 196492 |
| 1736897700 | 0.0477 | -0.0016 | -3.25 | 0.0400999 | 0.055 | 0.0353 | 205938 |
| 1736811300 | 0.0492999 | 0.0022999 | 4.89 | 0.0497 | 0.0565 | 0.0375 | 362464 |
| 1736552100 | 0.047 | -0.0028 | -5.62 | 0.0599 | 0.0626 | 0.045 | 218537 |
| 1736379300 | 0.0497999 | -0.0143 | -22.31 | 0.0668 | 0.0668 | 0.0337999 | 717574 |
| 1736292900 | 0.0641 | -0.0084 | -11.59 | 0.0799 | 0.0799 | 0.06 | 241956 |
| 1736206500 | 0.0725 | -0.0125 | -14.71 | 0.09 | 0.09 | 0.0667 | 648310 |
| 1735947300 | 0.085 | -0.0218 | -20.41 | 0.108 | 0.108 | 0.08 | 454442 |
| 1735860900 | 0.1068 | 0.0238 | 28.67 | 0.1 | 0.11 | 0.0706 | 1134124 |
| 1735688100 | 0.083 | 0.0185 | 28.68 | 0.11 | 0.1298999 | 0.055 | 3075674 |
| 1735601700 | 0.0645 | 0.0393 | 155.95 | 0.09 | 0.09 | 0.0301 | 3227615 |
| 1735342500 | 0.0252 | 0.0012 | 5.00 | 0.0245 | 0.026 | 0.023499 | 293899 |
| 1735256100 | 0.024 | 0.002 | 9.09 | 0.0239 | 0.025 | 0.02004 | 354174 |
| 1735077840 | 0.022 | 0.001 | 4.76 | 0.02 | 0.0239 | 0.02 | 122335 |
| 1734996900 | 0.021 | 0.001 | 5.00 | 0.0201 | 0.022 | 0.0195 | 217716 |
| 1734737700 | 0.02 | 0.002 | 11.11 | 0.022 | 0.022 | 0.018 | 13145 |
| 1734651300 | 0.018 | -0.000701 | -3.75 | 0.0212 | 0.0212 | 0.018 | 5456 |
| 1734564900 | 0.018701 | -0.000599 | -3.10 | 0.0185999 | 0.020571 | 0.018 | 63663 |
| 1734478500 | 0.0193 | -0.0007 | -3.50 | 0.02 | 0.0214999 | 0.0191 | 91479 |
| 1734392100 | 0.02 | -0.0019 | -8.68 | 0.02 | 0.0214999 | 0.02 | 27274 |
| 1734132900 | 0.0219 | -0.0001 | -0.45 | 0.0202 | 0.022 | 0.02 | 33750 |
| 1734046500 | 0.022 | 0 | 0.00 | 0.023 | 0.023 | 0.02 | 105438 |
| 1733960100 | 0.022 | 0.0017 | 8.37 | 0.0181 | 0.023 | 0.0181 | 22771 |
| 1733873700 | 0.0203 | -0.0016 | -7.31 | 0.0185 | 0.023347 | 0.0181 | 79017 |
| 1733787300 | 0.0219 | 0.0006 | 2.82 | 0.0248 | 0.025 | 0.0172 | 137072 |
| 1733528100 | 0.0213 | -0.0007 | -3.18 | 0.0247 | 0.025 | 0.0162 | 295156 |
| 1733441700 | 0.022 | 0.0039 | 21.55 | 0.0195 | 0.025 | 0.0195 | 98574 |
| 1733355300 | 0.0181 | -0.0009 | -4.74 | 0.02 | 0.025 | 0.0151 | 250064 |
| 1733268900 | 0.019 | 0 | 0.00 | 0.021 | 0.021 | 0.015 | 279497 |
| 1733182500 | 0.019 | 0.001 | 5.56 | 0.019 | 0.02 | 0.0159 | 45854 |
| 1732917840 | 0.018 | -0.0021 | -10.45 | 0.018 | 0.024 | 0.012 | 148218 |
| 1732750500 | 0.0201 | 0.0001 | 0.50 | 0.0248999 | 0.0248999 | 0.0201 | 13997 |
| 1732664100 | 0.02 | 0 | 0.00 | 0.0167 | 0.025 | 0.0167 | 87927 |
| 1732577700 | 0.02 | 0.0003 | 1.52 | 0.02 | 0.0214999 | 0.02 | 109280 |
| 1732318500 | 0.0197 | 0.004784 | 32.07 | 0.0168999 | 0.02 | 0.0168 | 211150 |
| 1732232100 | 0.014916 | 0.000665 | 4.67 | 0.0143 | 0.017 | 0.0143 | 46336 |
| 1732145700 | 0.014251 | 0.002051 | 16.81 | 0.0142 | 0.0144 | 0.0123 | 50069 |
| 1732059300 | 0.0122 | -0.002 | -14.08 | 0.0113 | 0.0159 | 0.011 | 74097 |
| 1731972900 | 0.0142 | -0.0014 | -8.97 | 0.016 | 0.0168999 | 0.0141 | 117196 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
