Latest:

Fat Pitch Financials

Special situation stocks and value investing

Stock Quote

Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Faraday Future Intelligent Electric Inc (NQ: FFIE )

0.3550 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 29, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2023 0.3639 0.3870 0.3495 0.3550 57,203,900 +0.01(+1.92%)
Mar 28, 2023 0.3600 0.3620 0.3410 0.3483 32,915,374 -0.01(-2.27%)
Mar 27, 2023 0.3970 0.4000 0.3411 0.3564 55,566,148 -0.02(-4.37%)
Mar 24, 2023 0.4021 0.4040 0.3700 0.3727 47,036,012 -0.02(-4.73%)
Mar 23, 2023 0.4920 0.4920 0.3900 0.3912 81,378,944 -0.09(-18.24%)
Mar 22, 2023 0.5073 0.5103 0.4715 0.4785 30,307,016 -0.03(-5.99%)
Mar 21, 2023 0.5130 0.5480 0.4900 0.5090 52,170,320 +0.00(+0.39%)
Mar 20, 2023 0.4600 0.5078 0.4324 0.5070 51,656,352 +0.06(+12.34%)
Mar 17, 2023 0.4179 0.4638 0.4110 0.4513 91,257,640 +0.03(+6.26%)
Mar 16, 2023 0.4140 0.4280 0.3850 0.4247 56,030,076 -0.00(-0.07%)
Mar 15, 2023 0.3770 0.4300 0.3620 0.4250 68,952,960 +0.04(+10.48%)
Mar 14, 2023 0.4300 0.4400 0.3815 0.3847 71,507,376 -0.03(-8.30%)
Mar 13, 2023 0.4339 0.4599 0.3600 0.4195 85,344,408 -0.05(-10.73%)
Mar 10, 2023 0.5100 0.5200 0.4505 0.4699 46,555,144 -0.06(-11.04%)
Mar 09, 2023 0.5098 0.5450 0.5010 0.5282 39,527,744 +0.01(+2.78%)
Mar 08, 2023 0.5420 0.5627 0.5000 0.5139 39,691,556 -0.04(-8.04%)
Mar 07, 2023 0.5930 0.6000 0.5500 0.5588 33,248,420 -0.03(-5.29%)
Mar 06, 2023 0.5810 0.6180 0.5467 0.5900 49,871,080 +0.02(+3.51%)
Mar 03, 2023 0.5129 0.5983 0.5080 0.5700 59,964,736 +0.06(+12.16%)
Mar 02, 2023 0.5300 0.5300 0.5011 0.5082 25,688,136 -0.02(-3.00%)
Mar 01, 2023 0.5600 0.5650 0.5050 0.5239 41,043,680 -0.01(-1.52%)
Feb 28, 2023 0.5100 0.5480 0.5055 0.5320 35,544,408 +0.02(+3.54%)
Feb 27, 2023 0.5731 0.5820 0.5110 0.5138 41,753,004 -0.04(-7.69%)
Feb 24, 2023 0.5600 0.5950 0.5425 0.5566 35,390,688 -0.02(-3.69%)
Feb 23, 2023 0.5900 0.5959 0.5508 0.5779 42,826,480 -0.01(-0.99%)
Feb 22, 2023 0.6200 0.6396 0.5521 0.5837 35,296,784 -0.02(-3.70%)
Feb 21, 2023 0.6300 0.6350 0.5733 0.6061 48,996,040 +0.02(+3.24%)
Feb 17, 2023 0.6298 0.6298 0.5500 0.5871 50,749,656 -0.04(-6.29%)
Feb 16, 2023 0.6600 0.7200 0.6265 0.6265 49,946,964 -0.03(-4.77%)
Feb 15, 2023 0.6747 0.6996 0.6484 0.6579 34,365,228 -0.02(-3.35%)
Feb 14, 2023 0.7095 0.7150 0.6400 0.6807 46,498,244 -0.04(-5.06%)
Feb 13, 2023 0.7090 0.7399 0.6701 0.7170 34,941,044 +0.03(+3.88%)
Feb 10, 2023 0.6817 0.7330 0.6516 0.6902 45,510,128 -0.02(-2.88%)
Feb 09, 2023 0.7300 0.7330 0.6400 0.7107 70,824,528 -0.01(-0.91%)
Feb 08, 2023 0.8025 0.8500 0.6800 0.7172 74,709,136 -0.08(-10.35%)
Feb 07, 2023 0.8350 0.8506 0.6600 0.8000 130,138,672 +0.01(+0.98%)
Feb 06, 2023 1.295 1.320 0.7653 0.7922 193,777,408 -0.29(-26.65%)
Feb 03, 2023 1.010 1.100 1.000 1.080 37,856,456 +0.09(+9.08%)
Feb 02, 2023 0.9263 1.100 0.9250 0.9901 69,924,624 +0.10(+11.01%)
Feb 01, 2023 0.8500 0.9389 0.8432 0.8919 56,352,544 +0.04(+4.93%)
Jan 31, 2023 0.7988 0.9000 0.7702 0.8500 63,948,208 +0.06(+7.58%)
Jan 30, 2023 0.8905 0.8947 0.7859 0.7901 44,188,264 -0.09(-9.87%)
Jan 27, 2023 0.8250 0.9399 0.8100 0.8766 56,033,536 +0.08(+10.44%)
Jan 26, 2023 0.9301 0.9328 0.7600 0.7937 74,998,656 -0.06(-6.95%)
Jan 25, 2023 0.9574 0.9660 0.8210 0.8530 64,789,792 -0.09(-9.27%)
Jan 24, 2023 0.8917 1.130 0.8300 0.9402 127,530,456 +0.02(+1.79%)
Jan 23, 2023 0.6200 0.9850 0.6000 0.9237 141,081,280 +0.31(+50.64%)
Jan 20, 2023 0.5868 0.6379 0.5800 0.6132 49,655,404 +0.03(+5.04%)
Jan 19, 2023 0.5865 0.6500 0.5400 0.5838 55,618,704 -0.01(-2.13%)
Jan 18, 2023 0.5900 0.6500 0.5310 0.5965 102,159,472 +0.12(+25.71%)
Jan 17, 2023 0.5398 0.5399 0.4650 0.4745 36,084,072 -0.03(-5.80%)
Jan 13, 2023 0.4400 0.5498 0.4351 0.5037 48,585,272 +0.05(+10.22%)
Jan 12, 2023 0.4710 0.4961 0.4050 0.4570 39,445,896 -0.01(-2.25%)
Jan 11, 2023 0.3800 0.4850 0.3655 0.4675 42,139,656 +0.09(+24.90%)
Jan 10, 2023 0.3600 0.3750 0.3400 0.3743 16,855,098 +0.00(+0.29%)
Jan 09, 2023 0.3382 0.3820 0.3250 0.3732 24,324,884 +0.05(+15.04%)
Jan 06, 2023 0.3314 0.3520 0.3140 0.3244 25,037,484 -0.01(-4.08%)
Jan 05, 2023 0.2970 0.3490 0.2800 0.3382 30,935,160 +0.04(+13.87%)
Jan 04, 2023 0.2837 0.3079 0.2690 0.2970 27,789,900 +0.03(+9.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.