Advertisement
Advertisement
U.S. markets open in 1 hour 52 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Faraday Future Intelligent Electric Inc. (FFIE)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
6.12-0.05 (-0.81%)
At close: 04:00PM EST
6.13 +0.01 (+0.16%)
Pre-Market: 07:27AM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 20216.536.566.106.126.122,067,000
Nov 26, 20216.026.235.886.176.171,978,800
Nov 24, 20216.246.615.866.356.354,963,100
Nov 23, 20217.207.236.406.576.574,233,100
Nov 22, 20217.977.977.077.177.173,437,100
Nov 19, 20218.148.307.747.887.882,274,700
Nov 18, 20218.418.658.008.168.162,246,900
Nov 17, 20218.798.798.288.448.442,222,700
Nov 16, 20218.559.068.538.838.833,087,400
Nov 15, 20218.579.228.429.119.113,946,400
Nov 12, 20218.588.988.428.508.502,432,400
Nov 11, 20218.528.838.458.498.491,335,300
Nov 10, 20218.338.788.118.478.471,858,300
Nov 09, 20218.658.728.198.398.391,624,700
Nov 08, 20218.898.988.508.528.521,550,400
Nov 05, 20218.468.758.118.728.721,965,100
Nov 04, 20218.678.698.238.368.361,615,000
Nov 03, 20218.529.078.528.568.561,409,000
Nov 02, 20218.708.768.128.648.642,478,400
Nov 01, 20218.869.148.638.838.831,720,300
Oct 29, 20218.829.108.548.588.581,147,500
Oct 28, 20218.259.178.019.079.072,698,900
Oct 27, 20218.508.698.078.198.191,594,300
Oct 26, 20218.918.948.388.568.562,104,000
Oct 25, 20218.919.058.699.029.021,413,500
Oct 22, 20218.829.538.828.998.991,747,300
Oct 21, 20219.559.718.909.049.041,702,700
Oct 20, 20219.369.649.289.559.551,128,600
Oct 19, 20219.299.449.209.329.32792,800
Oct 18, 20218.779.458.729.119.111,765,300
Oct 15, 20218.518.958.358.798.791,881,600
Oct 14, 20218.108.318.108.258.25687,400
Oct 13, 20218.178.427.938.268.261,331,000
Oct 12, 20218.168.427.918.368.36942,300
Oct 11, 20217.948.507.928.238.231,231,800
Oct 08, 20218.308.327.848.058.051,564,800
Oct 07, 20217.608.477.478.408.403,028,400
Oct 06, 20218.178.177.407.657.653,406,000
Oct 05, 20218.809.038.088.198.192,360,700
Oct 04, 20219.089.178.808.818.811,250,400
Oct 01, 20219.449.508.889.049.041,727,400
Sep 30, 20219.589.609.339.449.44709,200
Sep 29, 202110.0210.039.319.509.501,532,700
Sep 28, 202110.0410.169.9510.0110.011,407,600
Sep 27, 202111.0011.0510.0110.1710.172,357,700
Sep 24, 202110.6511.2010.6311.1411.142,764,000
Sep 23, 202110.5910.7210.3810.6710.671,494,200
Sep 22, 202111.0311.2410.4810.5510.552,512,200
Sep 21, 202110.5511.5010.4010.4810.483,300,600
Sep 20, 202110.3510.6410.1010.3710.373,352,900
Sep 17, 202110.1210.919.8310.7910.7910,569,500
Sep 16, 20219.3410.209.3310.0210.023,043,200
Sep 15, 20219.039.469.039.269.261,806,700
Sep 14, 20219.019.408.909.109.101,641,800
Sep 13, 20218.969.148.809.139.131,701,000
Sep 10, 20219.259.348.958.968.961,188,500
Sep 09, 20219.169.389.039.209.201,520,900
Sep 08, 20219.309.448.908.938.932,267,000
Sep 07, 202111.0011.009.159.189.186,490,900
Sep 03, 20219.8810.979.7210.8410.844,006,800
Sep 02, 202110.0110.299.729.849.841,966,800
Sep 01, 20219.9110.169.6610.1010.101,504,400
Aug 31, 20219.5410.129.5010.0910.091,415,500
Aug 30, 20219.609.859.269.509.501,167,700
Aug 27, 20219.209.899.209.519.512,396,400
Aug 26, 20219.159.508.708.988.981,559,000
Aug 25, 20219.619.799.209.219.211,218,900
Aug 24, 20219.339.889.159.739.731,537,800
Aug 23, 20219.189.398.889.089.081,966,700
Aug 20, 20219.569.809.159.229.221,617,000
Aug 19, 202110.0010.159.429.459.451,356,100
Aug 18, 202110.5010.5410.1010.1910.191,185,700
Aug 17, 202110.3710.489.6310.4810.484,085,700
Aug 16, 202110.7510.759.509.929.923,748,800
Aug 13, 202111.3611.6810.8010.9510.951,512,100
Aug 12, 202111.9011.9411.2311.3611.361,669,000
Aug 11, 202112.4012.6011.8112.1712.171,535,000
Aug 10, 202111.9012.6411.7412.6012.601,528,500
Aug 09, 202111.8812.1711.6811.8911.89904,800
Aug 06, 202112.2012.4211.7411.8811.88893,800
Aug 05, 202112.3712.6712.1812.2612.26885,400
Aug 04, 202112.2712.5612.0012.4312.43928,800
Aug 03, 202113.0913.2812.0312.2312.231,962,000
Aug 02, 202112.1013.5811.7113.4013.402,660,800
Jul 30, 202111.6612.4411.6612.0812.081,842,000
Jul 29, 202112.5012.5111.6011.7011.701,322,100
Jul 28, 202111.9112.4611.1512.1812.183,509,200
Jul 27, 202113.6813.7510.2411.4511.456,450,700
Jul 26, 202114.5514.6613.4513.8013.803,846,500
Jul 23, 202113.0515.0312.5214.8214.826,498,000
Jul 22, 202116.8417.0012.9113.9813.989,268,200
Jul 21, 202114.3314.6913.7013.7813.781,401,900
Jul 20, 202114.1914.1913.6613.8313.83936,400
Jul 19, 202114.0214.4013.3113.6213.621,618,800
Jul 16, 202112.6013.8812.6013.2613.261,357,600
Jul 15, 202113.3313.7612.1812.4012.401,435,700
Jul 14, 202113.7013.8613.1013.2713.27968,400
Jul 13, 202114.4314.7413.0813.8813.881,498,600
Jul 12, 202115.1015.1014.4014.4214.42751,100
Jul 09, 202114.9515.1714.6115.0415.04784,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement