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 |
|---|---|---|---|---|---|---|---|
| 1728686100 | 0.0214 | -0.0039 | -15.42 | 0.0254999 | 0.027 | 0.0205 | 108197 |
| 1728599700 | 0.0253 | 0.0052 | 25.87 | 0.0254999 | 0.027 | 0.0206 | 225199 |
| 1728513300 | 0.0201 | -0.0021 | -9.46 | 0.0185 | 0.027 | 0.0185 | 207056 |
| 1728426900 | 0.0222 | -0.0004 | -1.77 | 0.0226 | 0.0226 | 0.0179 | 86281 |
| 1728340500 | 0.0226 | 0.0009 | 4.15 | 0.0202 | 0.0226 | 0.02 | 13186 |
| 1728081300 | 0.0217 | 0.0005 | 2.36 | 0.0214999 | 0.0241 | 0.019 | 98291 |
| 1727994900 | 0.0212 | 0.001 | 4.95 | 0.0202 | 0.0212 | 0.019 | 65134 |
| 1727908500 | 0.0202 | 0.0014 | 7.45 | 0.0189 | 0.0218 | 0.0189 | 16233 |
| 1727822100 | 0.0188 | -0.0038 | -16.81 | 0.0219 | 0.0238 | 0.0151 | 114354 |
| 1727735520 | 0.0226 | 0.0040001 | 21.51 | 0.0171 | 0.0275 | 0.0171 | 115771 |
| 1727476500 | 0.0185999 | 0.0007999 | 4.49 | 0.02 | 0.02 | 0.0183 | 36887 |
| 1727390100 | 0.0178 | -0.0029 | -14.01 | 0.02 | 0.0257 | 0.0168 | 225630 |
| 1727303700 | 0.0207 | -0.0054 | -20.69 | 0.026 | 0.0262 | 0.02 | 84483 |
| 1727217300 | 0.0261 | 0.006 | 29.85 | 0.022 | 0.0275 | 0.02 | 107521 |
| 1727130900 | 0.0201 | -0.0007 | -3.37 | 0.0208 | 0.03 | 0.02 | 89980 |
| 1726871700 | 0.0208 | 0 | 0.00 | 0.0208 | 0.0208 | 0.0208 | 5946 |
| 1726785300 | 0.0208 | 0.0008 | 4.00 | 0.025 | 0.025 | 0.0208 | 48734 |
| 1726698900 | 0.02 | 0 | 0.00 | 0.0175 | 0.0233 | 0.0175 | 88517 |
| 1726612500 | 0.02 | 0.0001 | 0.50 | 0.0218989 | 0.022 | 0.02 | 71557 |
| 1726526100 | 0.0199 | -0.0002 | -1.00 | 0.0202 | 0.0223 | 0.0199 | 41777 |
| 1726266900 | 0.0201 | -0.0033 | -14.10 | 0.0233 | 0.0233 | 0.0165 | 171432 |
| 1726180500 | 0.0234 | -0.0045 | -16.13 | 0.0281 | 0.0281 | 0.015 | 709499 |
| 1726094100 | 0.0279 | -0.0019 | -6.38 | 0.0318 | 0.032 | 0.0251 | 128975 |
| 1726007700 | 0.0298 | -0.0018 | -5.70 | 0.0316 | 0.0324 | 0.0298 | 126163 |
| 1725921300 | 0.0316 | 0.0015 | 4.98 | 0.03 | 0.0324 | 0.03 | 61502 |
| 1725662100 | 0.0301 | -0.0042 | -12.24 | 0.033 | 0.034 | 0.03 | 87634 |
| 1725575700 | 0.0343 | -0.0015 | -4.19 | 0.033 | 0.039 | 0.03 | 193914 |
| 1725489300 | 0.0358 | 0.0056 | 18.54 | 0.032 | 0.0397 | 0.03 | 532613 |
| 1725402900 | 0.0302 | -0.0019 | -5.92 | 0.0328 | 0.034 | 0.03 | 87943 |
| 1725057300 | 0.0320999 | 0.0012999 | 4.22 | 0.03 | 0.035 | 0.03 | 50711 |
| 1724970900 | 0.0308 | -0.0025 | -7.51 | 0.0348 | 0.0348 | 0.03 | 98164 |
| 1724884500 | 0.0333 | 0.0024 | 7.77 | 0.03 | 0.0359 | 0.03 | 407958 |
| 1724798100 | 0.0309 | -0.0005 | -1.59 | 0.037 | 0.037 | 0.03 | 342312 |
| 1724711700 | 0.0314 | -0.00545 | -14.79 | 0.039 | 0.039 | 0.029 | 237418 |
| 1724452500 | 0.03685 | -0.00825 | -18.29 | 0.06 | 0.065 | 0.035 | 964298 |
| 1724366100 | 0.0451 | 0.0149 | 49.34 | 0.03 | 0.0575 | 0.0281 | 1210220 |
| 1724279700 | 0.0302 | -0.0029 | -8.76 | 0.0299 | 0.035 | 0.029 | 45183 |
| 1724193300 | 0.0331 | 0.0031 | 10.33 | 0.031 | 0.037 | 0.0299 | 81173 |
| 1724106900 | 0.03 | -0.0093 | -23.66 | 0.0393 | 0.0393 | 0.03 | 114790 |
| 1723847700 | 0.0393 | 0.0082 | 26.37 | 0.036899 | 0.0399 | 0.0339 | 91580 |
| 1723761300 | 0.0311 | -0.0048 | -13.37 | 0.0323 | 0.034 | 0.03 | 57068 |
| 1723674900 | 0.0359 | -0.0013 | -3.49 | 0.036 | 0.0396 | 0.03 | 164690 |
| 1723588500 | 0.0371999 | 0.0021999 | 6.29 | 0.036 | 0.0371999 | 0.036 | 12882 |
| 1723502100 | 0.035 | 0.0038 | 12.18 | 0.035 | 0.035101 | 0.035 | 9039 |
| 1723242900 | 0.0312 | -0.0079 | -20.20 | 0.0375 | 0.0375 | 0.0311 | 48765 |
| 1723156500 | 0.0391 | 0.0015 | 3.99 | 0.038 | 0.045 | 0.0365 | 609076 |
| 1723070100 | 0.0376 | 0 | 0.00 | 0.0365 | 0.0388 | 0.0365 | 34755 |
| 1722983700 | 0.0376 | -0.0023 | -5.76 | 0.0315 | 0.0423 | 0.0315 | 56103 |
| 1722897300 | 0.0399 | -0.0001 | -0.25 | 0.04 | 0.04 | 0.0311 | 162669 |
| 1722638100 | 0.04 | -0.0021 | -4.99 | 0.0427 | 0.0427 | 0.04 | 116316 |
| 1722551700 | 0.0421 | -0.0019 | -4.32 | 0.04 | 0.0448 | 0.04 | 306964 |
| 1722465300 | 0.044 | 0.0029 | 7.06 | 0.0442 | 0.0468 | 0.04 | 164140 |
| 1722378900 | 0.0411 | 0 | 0.00 | 0.0468 | 0.0468 | 0.041 | 41810 |
| 1722292500 | 0.0411 | -0.0077 | -15.78 | 0.047 | 0.047 | 0.0407 | 42519 |
| 1722033300 | 0.0488 | 0.0018 | 3.83 | 0.05 | 0.05 | 0.04 | 42516 |
| 1721946900 | 0.047 | 0.007 | 17.50 | 0.040101 | 0.05 | 0.04 | 53564 |
| 1721860500 | 0.04 | -0.005 | -11.11 | 0.04 | 0.041 | 0.04 | 83864 |
| 1721774100 | 0.045 | 0 | 0.00 | 0.049 | 0.0497999 | 0.045 | 34963 |
| 1721687700 | 0.045 | 0.005 | 12.50 | 0.04 | 0.05 | 0.04 | 256756 |
| 1721428500 | 0.04 | 0 | 0.00 | 0.040501 | 0.040501 | 0.04 | 71241 |
| 1721342100 | 0.04 | -0.0004 | -0.99 | 0.0407 | 0.041 | 0.04 | 126611 |
| 1721255700 | 0.0404 | -0.0006 | -1.46 | 0.04 | 0.041 | 0.04 | 32535 |
| 1721169300 | 0.041 | 0.0001 | 0.24 | 0.0415 | 0.0415 | 0.04 | 91838 |
| 1721082900 | 0.0409 | 0.0009 | 2.25 | 0.0419 | 0.0419 | 0.0406 | 127597 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
