Faraday Future Intelligent Electric Inc. (FFIE)
NASDAQ: FFIE · Real-Time Price · USD
1.160
+0.060 (5.45%)
At close: Dec 20, 2024, 4:00 PM
1.151
-0.009 (-0.80%)
After-hours: Dec 20, 2024, 7:57 PM EST
FFIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.10 | 1.18 | 1.06 | 1.16 | 1.16 | 5.45% | 4,582,022 |
| Dec 19, 2024 | 1.10 | 1.13 | 1.07 | 1.10 | 1.10 | 0.92% | 2,793,100 |
| 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% | 2,409,200 |
| 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% | 6,450,800 |
| Dec 3, 2024 | 1.10 | 1.12 | 1.02 | 1.07 | 1.07 | -5.31% | 6,146,300 |
| 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% | 6,498,600 |
| Nov 25, 2024 | 1.55 | 1.70 | 1.39 | 1.42 | 1.42 | -5.96% | 9,652,000 |
| 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% | 6,641,500 |
| Nov 20, 2024 | 1.33 | 1.59 | 1.26 | 1.47 | 1.47 | 15.75% | 16,061,500 |
| 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% | 5,479,900 |
| 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% | 10,931,900 |
| 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% | 6,504,800 |
| Nov 8, 2024 | 1.79 | 1.80 | 1.66 | 1.68 | 1.68 | -6.15% | 5,063,600 |
| Nov 7, 2024 | 1.88 | 2.09 | 1.77 | 1.79 | 1.79 | -1.65% | 7,846,200 |
| 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% | 4,872,700 |
| 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% | 3,322,400 |
| 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% | 35,789,500 |
| Oct 24, 2024 | 2.02 | 2.07 | 1.90 | 2.00 | 2.00 | -0.99% | 3,315,500 |
| Oct 23, 2024 | 2.12 | 2.16 | 2.00 | 2.02 | 2.02 | -4.72% | 3,441,000 |
| Oct 22, 2024 | 2.21 | 2.23 | 2.09 | 2.12 | 2.12 | -4.50% | 3,272,500 |
| Oct 21, 2024 | 2.21 | 2.29 | 2.18 | 2.22 | 2.22 | -0.89% | 2,316,300 |
| 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% | 2,246,200 |
| 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% | 4,066,800 |
| 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% | 5,551,600 |
| 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% | 5,024,400 |
| 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% | 6,193,300 |
| Oct 2, 2024 | 2.88 | 3.00 | 2.80 | 2.94 | 2.94 | 5.38% | 5,247,300 |
| Oct 1, 2024 | 2.87 | 2.91 | 2.70 | 2.79 | 2.79 | -2.79% | 3,458,500 |
| 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% | 6,606,700 |
| Sep 26, 2024 | 2.93 | 3.60 | 2.79 | 3.01 | 3.01 | 9.45% | 26,677,200 |
| Sep 25, 2024 | 2.88 | 2.91 | 2.71 | 2.75 | 2.75 | -6.46% | 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% | 3,704,500 |
| 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% | 4,672,100 |
| Sep 18, 2024 | 3.52 | 4.05 | 3.25 | 3.92 | 3.92 | 10.11% | 6,081,200 |
| Sep 17, 2024 | 3.75 | 3.82 | 3.50 | 3.56 | 3.56 | -2.47% | 3,660,244 |
| Sep 16, 2024 | 4.02 | 4.02 | 3.60 | 3.65 | 3.65 | -8.52% | 4,025,942 |
| Sep 13, 2024 | 4.00 | 4.16 | 3.92 | 3.99 | 3.99 | -1.24% | 4,026,200 |
| Sep 12, 2024 | 4.06 | 4.19 | 3.91 | 4.04 | 4.04 | 1.51% | 3,658,300 |
| 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% | 4,958,100 |
| Sep 9, 2024 | 4.55 | 4.55 | 4.15 | 4.48 | 4.48 | -6.67% | 4,143,900 |
| 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% | 69,569,349 |
| Sep 3, 2024 | 5.07 | 5.09 | 3.36 | 3.43 | 3.43 | -31.81% | 7,067,419 |
| Aug 30, 2024 | 5.46 | 5.59 | 4.94 | 5.03 | 5.03 | -8.38% | 4,639,300 |
| Aug 29, 2024 | 6.16 | 6.62 | 5.36 | 5.49 | 5.49 | -12.16% | 3,873,400 |
| Aug 28, 2024 | 6.81 | 7.23 | 6.11 | 6.25 | 6.25 | -11.72% | 4,616,100 |
| 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% | 77,861,900 |
| Aug 22, 2024 | 3.60 | 8.89 | 3.27 | 8.04 | 8.04 | 123.96% | 153,400,700 |
| Aug 21, 2024 | 2.79 | 3.71 | 2.67 | 3.59 | 3.59 | 19.67% | 10,380,400 |
| 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 | -22.37% | 5,542,135 |
| Aug 16, 2024 | 5.58 | 5.79 | 4.87 | 5.14 | 5.14 | 1.38% | 2,742,123 |
| Aug 15, 2024 | 5.40 | 5.47 | 4.80 | 5.07 | 5.07 | -24.55% | 3,269,903 |
| Aug 14, 2024 | 7.52 | 7.56 | 6.03 | 6.72 | 6.72 | -12.27% | 1,504,825 |
| Aug 13, 2024 | 8.17 | 8.32 | 7.60 | 7.66 | 7.66 | -10.09% | 1,006,825 |
| Aug 12, 2024 | 9.24 | 9.24 | 7.92 | 8.52 | 8.52 | -4.38% | 1,211,620 |
| Aug 9, 2024 | 9.40 | 9.52 | 8.60 | 8.91 | 8.91 | -5.21% | 896,521 |
| Aug 8, 2024 | 9.48 | 10.00 | 9.01 | 9.40 | 9.40 | 3.07% | 886,120 |
| Aug 7, 2024 | 10.40 | 10.64 | 8.88 | 9.12 | 9.12 | -12.31% | 754,328 |
| Aug 6, 2024 | 10.81 | 11.11 | 10.00 | 10.40 | 10.40 | - | 791,960 |
| Aug 5, 2024 | 10.00 | 10.74 | 9.26 | 10.40 | 10.40 | -14.75% | 1,096,450 |
| Aug 2, 2024 | 12.00 | 12.20 | 11.20 | 12.20 | 12.20 | -0.81% | 705,118 |
| Aug 1, 2024 | 13.41 | 13.44 | 12.12 | 12.30 | 12.30 | -12.14% | 950,198 |