ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,473.23
      0.77%
      US Tech 100
      19,409.60
      1.26%
      Dow Jones
      38,778.10
      0.49%
      Brent Oil
      83.615
      -0.34%
      Bitcoin
      65,691.79
      -1.19%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. NASDAQ
      6. Faraday Future Intelligent Electric Inc (FFIEW)

      7. Faraday Future Intelligent Electric Inc (FFIEW) Historical

      FFIEW Faraday Future Intelligent Electric Inc

      0.0408
      -0.0061 (-13.01%)
      Jun 17 2024 - Closed
      Delayed by 15 minutes

      FFIEW Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 17 2024 0.0408 -0.0061 -13.01% 0.0466 0.0498 0.0404 193,911
      Jun 14 2024 0.0469 0.0021 4.69% 0.0498 0.05 0.0408 277,459
      Jun 13 2024 0.0448 0.0036 8.74% 0.0487 0.0498 0.0412 176,815
      Jun 12 2024 0.0412 -0.0087 -17.43% 0.0455 0.0465 0.0402 410,039
      Jun 11 2024 0.0499 -0.0001 -0.20% 0.057 0.057 0.045 81,708
      Jun 10 2024 0.05 0.005 11.11% 0.055 0.059 0.044 373,320
      Jun 07 2024 0.045 0.0025 5.88% 0.06 0.07 0.0426 1,147,685
      Jun 06 2024 0.0425 -0.0006 -1.39% 0.0549 0.0549 0.0351 365,241
      Jun 05 2024 0.0431 0.00195 4.74% 0.0411 0.0512 0.0409 408,881
      Jun 04 2024 0.04115 -0.00785 -16.02% 0.049 0.06 0.04 216,788
      Jun 03 2024 0.049 0.0055 12.64% 0.07 0.07 0.045051 523,006
      May 31 2024 0.0435 0.0036 9.02% 0.042 0.05 0.0365 829,081
      May 30 2024 0.0399 0.0058 17.01% 0.0385 0.05 0.034 764,675
      May 29 2024 0.0341 -0.0263 -43.54% 0.0594 0.0594 0.03 1,411,410
      May 28 2024 0.0604 0.0005 0.83% 0.0698 0.07 0.06 301,076
      May 24 2024 0.0599 -0.0178 -22.91% 0.08 0.099 0.0501 688,878
      May 23 2024 0.0777 0.0129 19.91% 0.0838 0.0838 0.067449 413,925
      May 22 2024 0.0648 0.0069 11.92% 0.0556 0.09 0.0451 657,251
      May 21 2024 0.0579 -0.0311 -34.94% 0.0887 0.09 0.0422 1,488,462
      May 20 2024 0.089 0.0005 0.56% 0.1099 0.13 0.0801 2,170,611
      May 17 2024 0.0885 0.0174 24.47% 0.10 0.13 0.0727 6,488,738
      May 16 2024 0.0711 0.0145 25.62% 0.078 0.10 0.0533 5,430,219
      May 15 2024 0.0566 0.0266 88.67% 0.0506 0.085 0.0226 3,384,832
      May 14 2024 0.029999 0.018 149.99% 0.014 0.03 0.012794 2,468,727
      May 13 2024 0.012 0.0017 16.50% 0.011 0.014 0.0094 393,055
      May 10 2024 0.0103 0.0003 3.00% 0.011 0.011 0.0096 10,110
      May 09 2024 0.01 -0.0015 -13.04% 0.0096 0.0113 0.0096 106,365
      May 08 2024 0.0115 0.00 0.00% 0.0115 0.0115 0.0115 652
      May 07 2024 0.0115 0.00 0.00% 0.0085 0.0115 0.0085 11,765
      May 06 2024 0.0115 0.00135 13.31% 0.0082 0.0129 0.0082 23,316
      May 03 2024 0.010149 -0.00275 -21.33% 0.0105 0.012 0.0082 135,765
      May 02 2024 0.0129 0.001 8.40% 0.0115 0.013 0.0115 41,119
      May 01 2024 0.0119 -0.0002 -1.65% 0.013 0.0139 0.0105 80,231
      Apr 30 2024 0.0121 0.0001 0.83% 0.012 0.013 0.012 13,579
      Apr 29 2024 0.012 -0.00101 -7.76% 0.0105 0.014 0.0105 33,177
      Apr 26 2024 0.01301 0.00091 7.52% 0.0138 0.016 0.0105 36,035
      Apr 25 2024 0.0121 0.0001 0.83% 0.014 0.014 0.011 11,679
      Apr 24 2024 0.012 -0.0019 -13.67% 0.0138 0.0138 0.012 4,323
      Apr 23 2024 0.0139 0.0017 13.93% 0.0105 0.0139 0.0105 3,126
      Apr 22 2024 0.0122 0.0012 10.91% 0.011 0.014207 0.011 15,852
      Apr 19 2024 0.011 -0.0001 -0.90% 0.0105 0.0159 0.0105 9,165
      Apr 18 2024 0.0111 -0.0048 -30.18% 0.0105 0.016 0.0105 30,863
      Apr 17 2024 0.015899 0.0008 5.29% 0.014 0.016 0.011 82,023
      Apr 16 2024 0.0151 -0.0008 -5.03% 0.014 0.0151 0.0105 34,627
      Apr 15 2024 0.0159 0.00 0.00% 0.0158 0.016 0.0144 17,214
      Apr 12 2024 0.0159 0.0021 15.22% 0.0165 0.017 0.015 218,147
      Apr 11 2024 0.0138 -0.0012 -8.00% 0.0167 0.0167 0.013 39,506
      Apr 10 2024 0.015 0.002 15.38% 0.0149 0.0155 0.013 142,500
      Apr 09 2024 0.013 0.00155 13.54% 0.0129 0.0149 0.0128 201,900
      Apr 08 2024 0.01145 0.00145 14.50% 0.012 0.013 0.01145 316,686
      Apr 05 2024 0.01 -0.001 -9.09% 0.011 0.012 0.0083 189,401
      Apr 04 2024 0.011 -0.0005 -4.35% 0.012 0.012 0.011 4,669
      Apr 03 2024 0.0115 0.0005 4.55% 0.014 0.014 0.0115 18,512
      Apr 02 2024 0.011 0.0009 8.91% 0.011 0.011 0.011 4,800
      Apr 01 2024 0.0101 -0.0009 -8.18% 0.0115 0.012 0.01 69,005
      Mar 28 2024 0.011 -0.0001 -0.90% 0.012 0.012 0.011 18,420
      Mar 27 2024 0.0111 -0.0004 -3.48% 0.0129 0.014 0.011 131,648
      Mar 26 2024 0.0115 0.0005 4.55% 0.0111 0.0115 0.008 89,875
      Mar 25 2024 0.011 -0.0001 -0.90% 0.0141 0.0141 0.0105 28,103
      Mar 22 2024 0.0111 -0.0019 -14.62% 0.0188 0.0188 0.01 491,815
      Mar 21 2024 0.013 0.002 18.18% 0.0122 0.0148 0.0122 216,410
      Mar 20 2024 0.011 -0.0003 -2.65% 0.0122 0.0123 0.011 4,836

      Your Recent History

      NASDAQ
      FFIEW
      Faraday Future Intellige...
      Delayed Upgrade Clock