Faraday Future Intelligent Electric Inc. (FFIE)
NASDAQ: FFIE · Real-Time Price · USD
1.510
-0.020 (-1.31%)
Jan 17, 2025, 4:00 PM EST - Market closed
FFIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 1.55 | 1.65 | 1.49 | 1.51 | 1.51 | -1.31% | 7,538,037 |
| Jan 16, 2025 | 1.56 | 1.64 | 1.47 | 1.53 | 1.53 | -1.29% | 7,561,648 |
| Jan 15, 2025 | 1.43 | 1.66 | 1.43 | 1.55 | 1.55 | 10.71% | 13,760,857 |
| Jan 14, 2025 | 1.48 | 1.56 | 1.38 | 1.40 | 1.40 | -2.10% | 8,562,020 |
| Jan 13, 2025 | 1.59 | 1.84 | 1.36 | 1.43 | 1.43 | -8.33% | 20,335,827 |
| Jan 10, 2025 | 1.91 | 1.98 | 1.54 | 1.56 | 1.56 | -25.00% | 18,261,262 |
| Jan 8, 2025 | 2.13 | 2.14 | 1.86 | 2.08 | 2.08 | -3.26% | 18,436,717 |
| Jan 7, 2025 | 2.42 | 2.70 | 2.10 | 2.15 | 2.15 | -10.79% | 24,817,579 |
| Jan 6, 2025 | 3.06 | 3.09 | 2.24 | 2.41 | 2.41 | -24.21% | 41,546,346 |
| Jan 3, 2025 | 3.08 | 3.47 | 2.95 | 3.18 | 3.18 | -13.82% | 37,577,136 |
| Jan 2, 2025 | 2.80 | 3.82 | 2.58 | 3.69 | 3.69 | 51.85% | 93,166,985 |
| Dec 31, 2024 | 4.22 | 4.46 | 2.12 | 2.43 | 2.43 | -22.61% | 159,522,860 |
| Dec 30, 2024 | 2.29 | 3.24 | 2.19 | 3.14 | 3.14 | 78.41% | 159,235,730 |
| Dec 27, 2024 | 1.41 | 1.77 | 1.33 | 1.76 | 1.76 | 33.33% | 32,822,020 |
| Dec 26, 2024 | 1.21 | 1.39 | 1.21 | 1.32 | 1.32 | 6.45% | 11,561,529 |
| Dec 24, 2024 | 1.10 | 1.31 | 1.10 | 1.24 | 1.24 | 11.71% | 7,874,888 |
| Dec 23, 2024 | 1.29 | 1.35 | 1.09 | 1.11 | 1.11 | -4.31% | 22,134,693 |
| Dec 20, 2024 | 1.10 | 1.18 | 1.06 | 1.16 | 1.16 | 5.45% | 4,661,606 |
| Dec 19, 2024 | 1.10 | 1.13 | 1.07 | 1.10 | 1.10 | 0.92% | 2,793,062 |
| Dec 18, 2024 | 1.10 | 1.16 | 1.06 | 1.09 | 1.09 | -3.54% | 4,438,903 |
| Dec 17, 2024 | 1.20 | 1.22 | 1.11 | 1.13 | 1.13 | -5.83% | 4,764,212 |
| Dec 16, 2024 | 1.25 | 1.29 | 1.18 | 1.20 | 1.20 | -3.23% | 3,960,418 |
| Dec 13, 2024 | 1.15 | 1.25 | 1.14 | 1.24 | 1.24 | 5.98% | 2,746,941 |
| Dec 12, 2024 | 1.18 | 1.22 | 1.12 | 1.17 | 1.17 | -0.85% | 2,409,179 |
| Dec 11, 2024 | 1.24 | 1.25 | 1.16 | 1.18 | 1.18 | -4.07% | 3,071,808 |
| Dec 10, 2024 | 1.30 | 1.30 | 1.20 | 1.23 | 1.23 | -8.89% | 3,729,726 |
| Dec 9, 2024 | 1.18 | 1.38 | 1.15 | 1.35 | 1.35 | 14.41% | 10,755,633 |
| Dec 6, 2024 | 1.22 | 1.31 | 1.15 | 1.18 | 1.18 | -3.28% | 7,259,538 |
| Dec 5, 2024 | 1.16 | 1.25 | 1.07 | 1.22 | 1.22 | 6.09% | 8,769,948 |
| Dec 4, 2024 | 1.05 | 1.18 | 1.05 | 1.15 | 1.15 | 7.48% | 6,450,757 |
| Dec 3, 2024 | 1.10 | 1.12 | 1.02 | 1.07 | 1.07 | -5.31% | 6,146,256 |
| Dec 2, 2024 | 1.11 | 1.17 | 1.10 | 1.13 | 1.13 | 2.73% | 4,880,001 |
| Nov 29, 2024 | 1.23 | 1.23 | 0.99 | 1.10 | 1.10 | -10.57% | 9,127,040 |
| Nov 27, 2024 | 1.31 | 1.36 | 1.21 | 1.23 | 1.23 | -8.21% | 6,518,626 |
| Nov 26, 2024 | 1.40 | 1.44 | 1.29 | 1.34 | 1.34 | -5.63% | 6,498,570 |
| Nov 25, 2024 | 1.55 | 1.70 | 1.39 | 1.42 | 1.42 | -5.96% | 9,651,953 |
| Nov 22, 2024 | 1.55 | 1.57 | 1.48 | 1.51 | 1.51 | -3.82% | 3,492,203 |
| Nov 21, 2024 | 1.50 | 1.57 | 1.40 | 1.57 | 1.57 | 6.80% | 6,641,491 |
| Nov 20, 2024 | 1.33 | 1.59 | 1.26 | 1.47 | 1.47 | 15.75% | 16,061,490 |
| 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 |