Faraday Future Intelligent Electric Inc. (FFIE)
NASDAQ: FFIE · Real-Time Price · USD
3.010
+0.265 (9.65%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 2.93 | 3.60 | 2.79 | 3.01 | 3.01 | 9.65% | 26,563,195 |
| 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 |
| Jul 1, 2024 | 19.64 | 21.51 | 18.00 | 18.40 | 18.40 | -9.22% | 2,279,079 |
| Jun 28, 2024 | 21.26 | 23.90 | 18.32 | 20.26 | 20.26 | -15.57% | 4,941,090 |
| Jun 27, 2024 | 24.61 | 27.60 | 20.00 | 24.00 | 24.00 | 30.86% | 14,392,419 |
| Jun 26, 2024 | 12.12 | 24.00 | 11.81 | 18.34 | 18.34 | 73.02% | 16,650,139 |
| Jun 25, 2024 | 8.75 | 11.80 | 8.60 | 10.60 | 10.60 | -18.71% | 4,594,131 |
| Jun 24, 2024 | 15.28 | 15.33 | 10.99 | 13.04 | 13.04 | -17.72% | 3,113,889 |
| Jun 21, 2024 | 16.54 | 17.12 | 15.26 | 15.85 | 15.85 | -2.58% | 1,098,680 |
| Jun 20, 2024 | 18.75 | 18.80 | 16.00 | 16.27 | 16.27 | -14.11% | 1,560,565 |
| Jun 18, 2024 | 19.84 | 20.42 | 18.60 | 18.94 | 18.94 | -7.57% | 1,072,570 |
| Jun 17, 2024 | 20.80 | 22.07 | 20.20 | 20.49 | 20.49 | -0.52% | 978,351 |
| Jun 14, 2024 | 20.03 | 23.10 | 19.60 | 20.60 | 20.60 | 1.24% | 1,515,256 |
| Jun 13, 2024 | 21.04 | 21.11 | 19.28 | 20.35 | 20.35 | -2.42% | 1,383,401 |
| Jun 12, 2024 | 21.78 | 22.42 | 20.76 | 20.85 | 20.85 | -6.83% | 1,520,601 |
| Jun 11, 2024 | 21.84 | 23.04 | 20.47 | 22.38 | 22.38 | -0.09% | 1,604,867 |
| Jun 10, 2024 | 25.48 | 25.88 | 21.02 | 22.40 | 22.40 | -8.29% | 2,100,543 |
| Jun 7, 2024 | 24.40 | 31.40 | 23.42 | 24.42 | 24.42 | 12.24% | 10,494,197 |
| Jun 6, 2024 | 22.00 | 23.10 | 20.00 | 21.76 | 21.76 | 2.35% | 4,189,659 |
| Jun 5, 2024 | 20.12 | 23.80 | 18.18 | 21.26 | 21.26 | -4.60% | 2,980,805 |
| Jun 4, 2024 | 23.64 | 23.65 | 20.40 | 22.28 | 22.28 | -10.84% | 2,539,874 |
| Jun 3, 2024 | 28.80 | 29.74 | 24.40 | 24.99 | 24.99 | 7.10% | 5,721,207 |
| May 31, 2024 | 26.40 | 27.68 | 20.22 | 23.34 | 23.34 | 3.20% | 5,596,114 |
| May 30, 2024 | 17.66 | 30.57 | 17.12 | 22.61 | 22.61 | 27.26% | 14,573,679 |
| May 29, 2024 | 32.78 | 35.11 | 15.62 | 17.77 | 17.77 | -62.03% | 9,774,635 |
| May 28, 2024 | 50.00 | 50.00 | 45.20 | 46.80 | 46.80 | 0.86% | 2,532,786 |
| May 24, 2024 | 54.40 | 54.80 | 45.20 | 46.40 | 46.40 | -2.52% | 2,811,581 |
| May 23, 2024 | 47.40 | 58.80 | 45.20 | 47.60 | 47.60 | 6.25% | 5,028,442 |
| May 22, 2024 | 50.80 | 53.20 | 40.00 | 44.80 | 44.80 | -19.42% | 5,103,347 |
| May 21, 2024 | 59.20 | 66.40 | 49.60 | 55.60 | 55.60 | -22.78% | 5,709,205 |
| May 20, 2024 | 78.40 | 90.00 | 48.00 | 72.00 | 72.00 | 74.76% | 17,541,083 |
| May 17, 2024 | 108.00 | 156.00 | 36.00 | 41.20 | 41.20 | -37.58% | 32,754,013 |
| May 16, 2024 | 32.49 | 94.00 | 30.22 | 66.00 | 66.00 | 134.04% | 27,396,538 |
| May 15, 2024 | 23.96 | 39.20 | 15.53 | 28.20 | 28.20 | 147.19% | 32,765,990 |
| May 14, 2024 | 3.99 | 14.39 | 3.60 | 11.41 | 11.41 | 367.54% | 39,335,919 |
| May 13, 2024 | 1.92 | 2.80 | 1.80 | 2.44 | 2.44 | 32.32% | 7,286,795 |
| May 10, 2024 | 1.68 | 1.94 | 1.60 | 1.84 | 1.84 | 13.55% | 2,533,812 |
| May 9, 2024 | 1.66 | 1.66 | 1.56 | 1.62 | 1.62 | -2.87% | 1,983,514 |
| May 8, 2024 | 1.66 | 1.73 | 1.61 | 1.67 | 1.67 | -4.35% | 1,488,240 |
| May 7, 2024 | 1.92 | 2.08 | 1.67 | 1.75 | 1.75 | 5.81% | 4,422,883 |
| May 6, 2024 | 1.64 | 1.75 | 1.60 | 1.65 | 1.65 | 0.98% | 1,728,794 |