Faraday Future Intelligent Electric Inc. (FFIE)
NASDAQ: FFIE · Real-Time Price · USD
1.470
+0.200 (15.75%)
At close: Nov 20, 2024, 4:00 PM
1.490
+0.020 (1.36%)
Pre-market: Nov 21, 2024, 5:50 AM EST
FFIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1.33 | 1.59 | 1.26 | 1.47 | 1.47 | 15.75% | 15,325,210 |
| Nov 19, 2024 | 1.27 | 1.33 | 1.20 | 1.27 | 1.27 | -0.78% | 4,024,825 |
| Nov 18, 2024 | 1.25 | 1.48 | 1.25 | 1.28 | 1.28 | 1.59% | 6,692,428 |
| Nov 15, 2024 | 1.33 | 1.36 | 1.24 | 1.26 | 1.26 | -8.70% | 5,479,866 |
| Nov 14, 2024 | 1.38 | 1.46 | 1.35 | 1.38 | 1.38 | -2.82% | 5,026,439 |
| Nov 13, 2024 | 1.63 | 1.65 | 1.41 | 1.42 | 1.42 | -3.40% | 10,931,853 |
| Nov 12, 2024 | 1.56 | 1.59 | 1.46 | 1.47 | 1.47 | -6.96% | 7,124,237 |
| Nov 11, 2024 | 1.60 | 1.65 | 1.56 | 1.58 | 1.58 | -5.95% | 6,504,752 |
| Nov 8, 2024 | 1.79 | 1.80 | 1.66 | 1.68 | 1.68 | -6.15% | 5,063,596 |
| Nov 7, 2024 | 1.88 | 2.09 | 1.77 | 1.79 | 1.79 | -1.65% | 7,846,190 |
| Nov 6, 2024 | 1.90 | 1.95 | 1.81 | 1.82 | 1.82 | -4.71% | 4,726,542 |
| Nov 5, 2024 | 1.94 | 2.00 | 1.90 | 1.91 | 1.91 | -1.55% | 2,568,545 |
| Nov 4, 2024 | 1.89 | 1.98 | 1.81 | 1.94 | 1.94 | -3.96% | 3,201,930 |
| Nov 1, 2024 | 2.08 | 2.12 | 2.00 | 2.02 | 2.02 | -1.46% | 3,590,049 |
| Oct 31, 2024 | 2.15 | 2.16 | 2.01 | 2.05 | 2.05 | 0.99% | 4,872,699 |
| Oct 30, 2024 | 2.06 | 2.16 | 2.01 | 2.03 | 2.03 | -2.87% | 3,088,206 |
| Oct 29, 2024 | 2.16 | 2.20 | 2.08 | 2.09 | 2.09 | -6.70% | 3,322,375 |
| Oct 28, 2024 | 2.10 | 2.28 | 2.02 | 2.24 | 2.24 | 3.70% | 6,459,615 |
| Oct 25, 2024 | 2.40 | 2.51 | 2.07 | 2.16 | 2.16 | 8.00% | 35,789,484 |
| Oct 24, 2024 | 2.02 | 2.07 | 1.90 | 2.00 | 2.00 | -0.99% | 3,315,489 |
| Oct 23, 2024 | 2.12 | 2.16 | 2.00 | 2.02 | 2.02 | -4.72% | 3,440,967 |
| Oct 22, 2024 | 2.21 | 2.23 | 2.09 | 2.12 | 2.12 | -4.50% | 3,272,486 |
| Oct 21, 2024 | 2.21 | 2.29 | 2.18 | 2.22 | 2.22 | -0.89% | 2,316,291 |
| Oct 18, 2024 | 2.23 | 2.32 | 2.21 | 2.24 | 2.24 | 0.45% | 2,392,428 |
| Oct 17, 2024 | 2.27 | 2.28 | 2.21 | 2.23 | 2.23 | -3.46% | 2,246,160 |
| Oct 16, 2024 | 2.22 | 2.45 | 2.18 | 2.31 | 2.31 | 1.32% | 4,691,148 |
| Oct 15, 2024 | 2.35 | 2.38 | 2.23 | 2.28 | 2.28 | -6.17% | 4,066,781 |
| Oct 14, 2024 | 2.48 | 2.49 | 2.34 | 2.43 | 2.43 | -3.19% | 3,770,018 |
| Oct 11, 2024 | 2.64 | 2.65 | 2.46 | 2.51 | 2.51 | -8.73% | 5,551,566 |
| Oct 10, 2024 | 2.65 | 2.95 | 2.50 | 2.75 | 2.75 | 12.24% | 27,949,220 |
| Oct 9, 2024 | 2.35 | 2.95 | 2.25 | 2.45 | 2.45 | 5.15% | 27,971,301 |
| Oct 8, 2024 | 2.36 | 2.43 | 2.27 | 2.33 | 2.33 | -6.05% | 4,151,300 |
| Oct 7, 2024 | 2.65 | 2.68 | 2.44 | 2.48 | 2.48 | -8.15% | 5,024,382 |
| Oct 4, 2024 | 2.77 | 2.79 | 2.65 | 2.70 | 2.70 | -3.57% | 3,890,263 |
| Oct 3, 2024 | 2.93 | 2.93 | 2.69 | 2.80 | 2.80 | -4.76% | 6,193,255 |
| Oct 2, 2024 | 2.88 | 3.00 | 2.80 | 2.94 | 2.94 | 5.38% | 5,247,255 |
| Oct 1, 2024 | 2.87 | 2.91 | 2.70 | 2.79 | 2.79 | -2.79% | 3,458,459 |
| Sep 30, 2024 | 2.85 | 3.19 | 2.81 | 2.87 | 2.87 | 3.24% | 7,599,216 |
| Sep 27, 2024 | 3.06 | 3.08 | 2.76 | 2.78 | 2.78 | -7.64% | 6,606,668 |
| Sep 26, 2024 | 2.93 | 3.60 | 2.79 | 3.01 | 3.01 | 9.65% | 26,677,170 |
| Sep 25, 2024 | 2.88 | 2.91 | 2.71 | 2.75 | 2.75 | -6.63% | 4,077,623 |
| Sep 24, 2024 | 3.08 | 3.14 | 2.89 | 2.94 | 2.94 | -5.16% | 4,053,843 |
| Sep 23, 2024 | 3.33 | 3.33 | 2.97 | 3.10 | 3.10 | -8.01% | 3,704,494 |
| Sep 20, 2024 | 3.50 | 3.53 | 3.31 | 3.37 | 3.37 | -8.92% | 4,857,728 |
| Sep 19, 2024 | 4.11 | 4.13 | 3.66 | 3.70 | 3.70 | -5.61% | 4,672,088 |
| Sep 18, 2024 | 3.52 | 4.05 | 3.25 | 3.92 | 3.92 | 10.11% | 6,081,154 |
| Sep 17, 2024 | 3.75 | 3.82 | 3.50 | 3.56 | 3.56 | -2.33% | 3,660,244 |
| Sep 16, 2024 | 4.02 | 4.02 | 3.60 | 3.65 | 3.65 | -8.65% | 4,025,942 |
| Sep 13, 2024 | 4.00 | 4.16 | 3.92 | 3.99 | 3.99 | -1.24% | 4,026,180 |
| Sep 12, 2024 | 4.06 | 4.19 | 3.91 | 4.04 | 4.04 | 1.51% | 3,658,261 |
| Sep 11, 2024 | 4.12 | 4.16 | 3.87 | 3.98 | 3.98 | -5.01% | 3,290,840 |
| Sep 10, 2024 | 4.35 | 4.82 | 4.11 | 4.19 | 4.19 | -6.47% | 4,958,090 |
| Sep 9, 2024 | 4.55 | 4.55 | 4.15 | 4.48 | 4.48 | -6.67% | 4,143,857 |
| Sep 6, 2024 | 5.98 | 6.52 | 4.50 | 4.80 | 4.80 | -7.87% | 20,462,118 |
| Sep 5, 2024 | 6.04 | 6.46 | 4.81 | 5.21 | 5.21 | -0.57% | 20,096,327 |
| Sep 4, 2024 | 3.45 | 6.48 | 3.45 | 5.24 | 5.24 | 52.77% | 68,808,409 |
| Sep 3, 2024 | 5.07 | 5.09 | 3.36 | 3.43 | 3.43 | -31.74% | 7,067,419 |
| Aug 30, 2024 | 5.46 | 5.59 | 4.94 | 5.03 | 5.03 | -8.47% | 4,639,253 |
| Aug 29, 2024 | 6.16 | 6.62 | 5.36 | 5.49 | 5.49 | -12.16% | 3,873,379 |
| Aug 28, 2024 | 6.81 | 7.23 | 6.11 | 6.25 | 6.25 | -11.72% | 4,616,062 |
| Aug 27, 2024 | 7.31 | 7.81 | 6.81 | 7.08 | 7.08 | -6.60% | 8,599,348 |
| Aug 26, 2024 | 6.58 | 7.98 | 5.93 | 7.58 | 7.58 | 4.84% | 26,678,708 |
| Aug 23, 2024 | 10.50 | 11.40 | 6.66 | 7.23 | 7.23 | -10.07% | 77,861,897 |
| Aug 22, 2024 | 3.60 | 8.89 | 3.27 | 8.04 | 8.04 | 123.96% | 151,958,153 |
| Aug 21, 2024 | 2.79 | 3.71 | 2.67 | 3.59 | 3.59 | 19.67% | 10,380,356 |
| Aug 20, 2024 | 3.97 | 3.97 | 2.90 | 3.00 | 3.00 | -24.81% | 6,707,130 |
| Aug 19, 2024 | 4.87 | 4.99 | 3.80 | 3.99 | 3.99 | -22.31% | 5,336,993 |
| Aug 16, 2024 | 5.58 | 5.79 | 4.87 | 5.14 | 5.14 | 1.26% | 2,742,123 |
| Aug 15, 2024 | 5.40 | 5.47 | 4.80 | 5.07 | 5.07 | -24.48% | 3,269,902 |
| Aug 14, 2024 | 7.52 | 7.56 | 6.03 | 6.72 | 6.72 | -12.32% | 1,504,823 |
| Aug 13, 2024 | 8.17 | 8.32 | 7.60 | 7.66 | 7.66 | -10.05% | 1,006,823 |
| Aug 12, 2024 | 9.24 | 9.24 | 7.92 | 8.52 | 8.52 | -4.40% | 1,211,620 |
| Aug 9, 2024 | 9.40 | 9.52 | 8.60 | 8.91 | 8.91 | -5.19% | 896,521 |
| Aug 8, 2024 | 9.48 | 10.00 | 9.01 | 9.40 | 9.40 | 2.98% | 886,119 |
| Aug 7, 2024 | 10.40 | 10.64 | 8.88 | 9.12 | 9.12 | -12.27% | 754,327 |
| Aug 6, 2024 | 10.81 | 11.11 | 10.00 | 10.40 | 10.40 | -0.04% | 791,958 |
| Aug 5, 2024 | 10.00 | 10.74 | 9.26 | 10.40 | 10.40 | -14.72% | 1,096,450 |
| Aug 2, 2024 | 12.00 | 12.20 | 11.20 | 12.20 | 12.20 | -0.85% | 705,117 |
| Aug 1, 2024 | 13.41 | 13.44 | 12.12 | 12.30 | 12.30 | -12.11% | 950,196 |
| Jul 31, 2024 | 14.60 | 16.28 | 13.20 | 14.00 | 14.00 | 10.76% | 3,630,967 |
| Jul 30, 2024 | 12.88 | 12.98 | 12.24 | 12.64 | 12.64 | -6.92% | 594,297 |
| Jul 29, 2024 | 14.11 | 14.27 | 12.40 | 13.58 | 13.58 | -4.82% | 1,159,177 |
| Jul 26, 2024 | 14.00 | 14.88 | 13.72 | 14.27 | 14.27 | -0.92% | 564,512 |
| Jul 25, 2024 | 13.71 | 14.90 | 13.02 | 14.40 | 14.40 | 0.84% | 720,938 |
| Jul 24, 2024 | 15.15 | 15.15 | 13.88 | 14.28 | 14.28 | -7.75% | 731,775 |
| Jul 23, 2024 | 15.60 | 16.40 | 15.00 | 15.48 | 15.48 | -2.37% | 692,866 |
| Jul 22, 2024 | 16.27 | 16.27 | 14.49 | 15.86 | 15.86 | -1.17% | 1,294,346 |
| Jul 19, 2024 | 16.84 | 16.84 | 15.60 | 16.04 | 16.04 | -3.86% | 741,477 |
| Jul 18, 2024 | 18.94 | 19.08 | 16.40 | 16.69 | 16.69 | -9.54% | 1,304,785 |
| Jul 17, 2024 | 18.78 | 19.92 | 18.22 | 18.45 | 18.45 | -5.76% | 1,136,934 |
| Jul 16, 2024 | 20.74 | 21.80 | 19.35 | 19.58 | 19.58 | -5.01% | 1,960,305 |
| Jul 15, 2024 | 16.52 | 21.89 | 16.44 | 20.61 | 20.61 | 22.09% | 5,447,928 |
| Jul 12, 2024 | 16.12 | 17.60 | 16.00 | 16.88 | 16.88 | 4.25% | 1,196,795 |
| Jul 11, 2024 | 16.00 | 17.20 | 16.00 | 16.19 | 16.19 | 1.58% | 1,128,049 |
| Jul 10, 2024 | 15.56 | 17.56 | 15.20 | 15.94 | 15.94 | 2.18% | 1,962,823 |
| Jul 9, 2024 | 16.00 | 16.80 | 15.49 | 15.60 | 15.60 | -6.02% | 1,242,691 |
| Jul 8, 2024 | 15.78 | 16.92 | 14.40 | 16.60 | 16.60 | 3.75% | 1,873,931 |
| Jul 5, 2024 | 16.27 | 16.73 | 15.46 | 16.00 | 16.00 | -5.66% | 1,181,951 |
| Jul 3, 2024 | 16.72 | 18.76 | 16.58 | 16.96 | 16.96 | -2.35% | 1,362,176 |
| Jul 2, 2024 | 17.80 | 17.80 | 15.36 | 17.37 | 17.37 | -5.59% | 2,067,932 |