Skip to main content
Faraday Future Intelligent Electric Inc. (FFIE)
NASDAQ: FFIE · Real-Time Price · USD
1.600
-0.060 (-3.61%)
At close: Feb 21, 2025, 4:00 PM
1.640
+0.040 (2.49%)
After-hours: Feb 21, 2025, 7:59 PM EST

FFIE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20251.711.731.631.661.66-4.05%7,586,880
Feb 19, 20251.671.861.571.731.739.49%20,366,759
Feb 18, 20251.571.601.491.581.58-1.25%7,256,584
Feb 14, 20251.952.021.591.601.60-9.60%36,756,895
Feb 13, 20251.471.811.441.771.7721.23%21,432,503
Feb 12, 20251.391.491.371.461.463.55%3,336,367
Feb 11, 20251.481.511.401.411.41-7.24%4,841,357
Feb 10, 20251.341.541.341.521.5216.03%13,606,165
Feb 7, 20251.301.351.281.311.31-1.50%3,535,505
Feb 6, 20251.401.421.291.331.33-4.32%4,563,274
Feb 5, 20251.351.421.331.391.391.46%6,568,793
Feb 4, 20251.301.401.281.371.373.79%5,540,197
Feb 3, 20251.251.381.231.321.32-5,738,187
Jan 31, 20251.201.341.201.321.325.60%7,398,402
Jan 30, 20251.381.401.201.251.25-8.76%14,785,016
Jan 29, 20251.521.541.361.371.371.48%28,883,050
Jan 28, 20251.371.381.321.351.35-0.74%9,893,993
Jan 27, 20251.501.501.301.361.36-6.21%7,851,584
Jan 24, 20251.431.621.401.451.452.84%9,961,582
Jan 23, 20251.411.441.361.411.41-0.70%3,873,846
Jan 22, 20251.471.501.401.421.42-3.40%5,603,886
Jan 21, 20251.501.541.421.471.47-2.65%7,470,354
Jan 17, 20251.551.651.491.511.51-1.31%7,538,037
Jan 16, 20251.561.641.471.531.53-1.29%7,561,648
Jan 15, 20251.431.661.431.551.5510.71%13,760,857
Jan 14, 20251.481.561.381.401.40-2.10%8,562,020
Jan 13, 20251.591.841.361.431.43-8.33%20,335,827
Jan 10, 20251.911.981.541.561.56-25.00%18,261,262
Jan 8, 20252.132.141.862.082.08-3.26%18,436,717
Jan 7, 20252.422.702.102.152.15-10.79%24,817,579
Jan 6, 20253.063.092.242.412.41-24.21%41,546,346
Jan 3, 20253.083.472.953.183.18-13.82%37,577,136
Jan 2, 20252.803.822.583.693.6951.85%93,166,985
Dec 31, 20244.224.462.122.432.43-22.61%159,522,860
Dec 30, 20242.293.242.193.143.1478.41%159,235,730
Dec 27, 20241.411.771.331.761.7633.33%32,822,020
Dec 26, 20241.211.391.211.321.326.45%11,561,529
Dec 24, 20241.101.311.101.241.2411.71%7,874,888
Dec 23, 20241.291.351.091.111.11-4.31%22,134,693
Dec 20, 20241.101.181.061.161.165.45%4,661,606
Dec 19, 20241.101.131.071.101.100.92%2,793,062
Dec 18, 20241.101.161.061.091.09-3.54%4,438,903
Dec 17, 20241.201.221.111.131.13-5.83%4,764,212
Dec 16, 20241.251.291.181.201.20-3.23%3,960,418
Dec 13, 20241.151.251.141.241.245.98%2,746,941
Dec 12, 20241.181.221.121.171.17-0.85%2,409,179
Dec 11, 20241.241.251.161.181.18-4.07%3,071,808
Dec 10, 20241.301.301.201.231.23-8.89%3,729,726
Dec 9, 20241.181.381.151.351.3514.41%10,755,633
Dec 6, 20241.221.311.151.181.18-3.28%7,259,538
Dec 5, 20241.161.251.071.221.226.09%8,769,948
Dec 4, 20241.051.181.051.151.157.48%6,450,757
Dec 3, 20241.101.121.021.071.07-5.31%6,146,256
Dec 2, 20241.111.171.101.131.132.73%4,880,001
Nov 29, 20241.231.230.991.101.10-10.57%9,127,040
Nov 27, 20241.311.361.211.231.23-8.21%6,518,626
Nov 26, 20241.401.441.291.341.34-5.63%6,498,570
Nov 25, 20241.551.701.391.421.42-5.96%9,651,953
Nov 22, 20241.551.571.481.511.51-3.82%3,492,203
Nov 21, 20241.501.571.401.571.576.80%6,641,491
Nov 20, 20241.331.591.261.471.4715.75%16,061,490
Nov 19, 20241.271.331.201.271.27-0.78%4,024,825
Nov 18, 20241.251.481.251.281.281.59%6,692,428
Nov 15, 20241.331.361.241.261.26-8.70%5,479,866
Nov 14, 20241.381.461.351.381.38-2.82%5,026,439
Nov 13, 20241.631.651.411.421.42-3.40%10,931,853
Nov 12, 20241.561.591.461.471.47-6.96%7,124,237
Nov 11, 20241.601.651.561.581.58-5.95%6,504,752
Nov 8, 20241.791.801.661.681.68-6.15%5,063,596
Nov 7, 20241.882.091.771.791.79-1.65%7,846,190
Nov 6, 20241.901.951.811.821.82-4.71%4,726,542
Nov 5, 20241.942.001.901.911.91-1.55%2,568,545
Nov 4, 20241.891.981.811.941.94-3.96%3,201,930
Nov 1, 20242.082.122.002.022.02-1.46%3,590,049
Oct 31, 20242.152.162.012.052.050.99%4,872,699
Oct 30, 20242.062.162.012.032.03-2.87%3,088,206
Oct 29, 20242.162.202.082.092.09-6.70%3,322,375
Oct 28, 20242.102.282.022.242.243.70%6,459,615
Oct 25, 20242.402.512.072.162.168.00%35,789,484
Oct 24, 20242.022.071.902.002.00-0.99%3,315,489
Oct 23, 20242.122.162.002.022.02-4.72%3,440,967
Oct 22, 20242.212.232.092.122.12-4.50%3,272,486
Oct 21, 20242.212.292.182.222.22-0.89%2,316,291
Oct 18, 20242.232.322.212.242.240.45%2,392,428
Oct 17, 20242.272.282.212.232.23-3.46%2,246,160
Oct 16, 20242.222.452.182.312.311.32%4,691,148
Oct 15, 20242.352.382.232.282.28-6.17%4,066,781
Oct 14, 20242.482.492.342.432.43-3.19%3,770,018
Oct 11, 20242.642.652.462.512.51-8.73%5,551,566
Oct 10, 20242.652.952.502.752.7512.24%27,949,220
Oct 9, 20242.352.952.252.452.455.15%27,971,301
Oct 8, 20242.362.432.272.332.33-6.05%4,151,300
Oct 7, 20242.652.682.442.482.48-8.15%5,024,382
Oct 4, 20242.772.792.652.702.70-3.57%3,890,263
Oct 3, 20242.932.932.692.802.80-4.76%6,193,255
Oct 2, 20242.883.002.802.942.945.38%5,247,255
Oct 1, 20242.872.912.702.792.79-2.79%3,458,459
Sep 30, 20242.853.192.812.872.873.24%7,599,216
Sep 27, 20243.063.082.762.782.78-7.64%6,606,668
Sep 26, 20242.933.602.793.013.019.65%26,677,170