Dark

FFIE
Faraday Future Intelligent Electric Inc. Common Stock
stock NASDAQ

Inactive

Mar 7, 2025

1.45USD+9.848%(+0.13)4,080,288

Pre-market

0.00USD-100.000%(-1.32)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-03-07	1.3250	1.450000	1.2800	1.4500	+9.848%	4,080,288	0.000%
2025-03-06	1.3600	1.390000	1.3000	1.3200	-4.348%	3,661,531	+9.848%
2025-03-05	1.3100	1.449900	1.3000	1.3800	+5.344%	4,563,564	+5.072%
2025-03-04	1.2800	1.360000	1.2400	1.3100	+0.769%	4,158,347	+10.687%
2025-03-03	1.3790	1.470000	1.2800	1.3000	-4.412%	4,601,697	+11.538%
2025-02-28	1.3500	1.400000	1.3300	1.3600	-0.730%	3,049,829	+6.618%
2025-02-27	1.4000	1.430000	1.3400	1.3700	-1.439%	3,733,754	+5.839%
2025-02-26	1.4350	1.470000	1.3600	1.3900	+1.460%	4,371,616	+4.317%
2025-02-25	1.4800	1.499500	1.3150	1.3700	-8.054%	7,365,426	+5.839%
2025-02-24	1.5500	1.565000	1.4600	1.4900	-6.875%	6,529,650	-2.685%
2025-02-21	1.6900	1.820000	1.5700	1.6000	-3.614%	10,641,038	-9.375%
2025-02-20	1.7100	1.730000	1.6300	1.6600	-4.046%	7,586,880	-12.651%
2025-02-19	1.6700	1.860000	1.5700	1.7300	+9.494%	20,366,759	-16.185%
2025-02-18	1.5700	1.600000	1.4900	1.5800	-1.250%	7,244,554	-8.228%
2025-02-14	1.9500	2.020000	1.5900	1.6000	-9.605%	36,756,895	-9.375%
2025-02-13	1.4700	1.810000	1.4400	1.7700	+21.233%	21,432,503	-18.079%
2025-02-12	1.3900	1.490000	1.3700	1.4600	+3.546%	3,336,367	-0.685%
2025-02-11	1.4750	1.510000	1.4000	1.4100	-7.237%	4,841,357	+2.837%
2025-02-10	1.3400	1.540000	1.3350	1.5200	+16.031%	13,605,965	-4.605%
2025-02-07	1.3000	1.350000	1.2800	1.3100	-1.504%	3,535,505	+10.687%
2025-02-06	1.3990	1.420000	1.2900	1.3300	-4.317%	4,563,274	+9.023%
2025-02-05	1.3500	1.420000	1.3300	1.3900	+1.460%	4,583,456	+4.317%
2025-02-04	1.3000	1.400000	1.2801	1.3700	+3.788%	5,540,197	+5.839%
2025-02-03	1.2500	1.380000	1.2300	1.3200	0.000%	5,735,155	+9.848%
2025-01-31	1.2000	1.340000	1.2000	1.3200	+5.600%	7,392,640	+9.848%
2025-01-30	1.3800	1.400000	1.2000	1.2500	-8.759%	14,773,016	+16.000%
2025-01-29	1.5150	1.540000	1.3600	1.3700	+1.481%	27,470,672	+5.839%
2025-01-28	1.3650	1.380000	1.3200	1.3500	-0.735%	9,893,253	+7.407%
2025-01-27	1.5000	1.500000	1.3000	1.3600	-6.207%	7,851,584	+6.618%
2025-01-24	1.4250	1.620000	1.4000	1.4500	+2.837%	9,961,582	0.000%
2025-01-23	1.4100	1.440000	1.3600	1.4100	-0.704%	3,873,846	+2.837%
2025-01-22	1.4700	1.499900	1.4000	1.4200	-3.401%	4,224,658	+2.113%
2025-01-21	1.5000	1.540000	1.4200	1.4700	-2.649%	7,470,354	-1.361%
2025-01-17	1.5500	1.650000	1.4900	1.5100	-1.307%	7,538,037	-3.974%
2025-01-16	1.5550	1.640000	1.4700	1.5300	-1.290%	7,561,648	-5.229%
2025-01-15	1.4300	1.660000	1.4300	1.5500	+10.714%	12,719,410	-6.452%
2025-01-14	1.4800	1.555000	1.3800	1.4000	-2.098%	8,562,020	+3.571%
2025-01-13	1.5900	1.840000	1.3600	1.4300	-8.333%	20,302,483	+1.399%
2025-01-10	1.9100	1.980000	1.5400	1.5600	-25.000%	18,261,262	-7.051%
2025-01-08	2.1300	2.135000	1.8550	2.0800	-3.256%	17,959,524	-30.288%
2025-01-07	2.4200	2.700000	2.1001	2.1500	-10.788%	24,817,579	-32.558%
2025-01-06	3.0600	3.090000	2.2400	2.4100	-24.214%	41,363,671	-39.834%
2025-01-03	3.0800	3.470000	2.9500	3.1800	-13.821%	37,384,991	-54.403%
2025-01-02	2.8000	3.820000	2.5800	3.6900	+51.852%	93,166,985	-60.705%
2024-12-31	4.2200	4.460000	2.1150	2.4300	-22.611%	159,522,860	-40.329%
2024-12-30	2.2850	3.240000	2.1900	3.1400	+78.409%	159,235,201	-53.822%
2024-12-27	1.4100	1.770000	1.3250	1.7600	+33.333%	32,822,020	-17.614%
2024-12-26	1.2100	1.390000	1.2100	1.3200	+6.452%	11,561,529	+9.848%
2024-12-24	1.1000	1.310000	1.1000	1.2400	+11.712%	7,874,888	+16.935%
2024-12-23	1.2900	1.350000	1.0900	1.1100	-4.310%	22,134,693	+30.631%
2024-12-20	1.1000	1.180000	1.0600	1.1600	+5.455%	4,636,669	+25.000%
2024-12-19	1.1000	1.130000	1.0700	1.1000	+0.917%	2,793,062	+31.818%
2024-12-18	1.1000	1.160000	1.0550	1.0900	-3.540%	4,438,903	+33.028%
2024-12-17	1.2000	1.215000	1.1050	1.1300	-5.833%	4,764,212	+28.319%
2024-12-16	1.2500	1.290000	1.1800	1.2000	-3.226%	3,960,418	+20.833%
2024-12-13	1.1500	1.250000	1.1400	1.2400	+5.983%	2,746,941	+16.935%
2024-12-12	1.1800	1.219900	1.1199	1.1700	-0.847%	2,409,179	+23.932%
2024-12-11	1.2400	1.245000	1.1600	1.1800	-4.065%	3,071,808	+22.881%
2024-12-10	1.3000	1.300000	1.2000	1.2300	-8.889%	3,729,726	+17.886%
2024-12-09	1.1800	1.380000	1.1500	1.3500	+14.407%	10,755,633	+7.407%
2024-12-06	1.2200	1.305000	1.1500	1.1800	-3.279%	7,259,538	+22.881%
2024-12-05	1.1600	1.250000	1.0700	1.2200	+6.087%	8,769,948	+18.852%
2024-12-04	1.0500	1.180000	1.0500	1.1500	+7.477%	5,606,955	+26.087%
2024-12-03	1.1000	1.120000	1.0200	1.0700	-5.310%	6,146,256	+35.514%
2024-12-02	1.1100	1.170000	1.1000	1.1300	+2.727%	4,880,001	+28.319%
2024-11-29	1.2250	1.225000	0.9934	1.1000	-10.569%	9,127,040	+31.818%
2024-11-27	1.3100	1.360000	1.2100	1.2300	-8.209%	6,254,921	+17.886%
2024-11-26	1.4000	1.438900	1.2850	1.3400	-5.634%	6,498,570	+8.209%
2024-11-25	1.5500	1.700000	1.3900	1.4200	-5.960%	9,651,953	+2.113%
2024-11-22	1.5490	1.569900	1.4800	1.5100	-3.822%	3,492,203	-3.974%
2024-11-21	1.5000	1.570000	1.4000	1.5700	+6.803%	6,641,491	-7.643%
2024-11-20	1.3290	1.585000	1.2600	1.4700	+15.748%	15,552,992	-1.361%
2024-11-19	1.2700	1.330000	1.2000	1.2700	-0.781%	4,020,671	+14.173%
2024-11-18	1.2500	1.480000	1.2500	1.2800	+1.587%	6,692,428	+13.281%
2024-11-15	1.3300	1.360000	1.2400	1.2600	-8.696%	5,479,866	+15.079%
2024-11-14	1.3800	1.460000	1.3500	1.3800	-2.817%	5,026,439	+5.072%
2024-11-13	1.6300	1.650000	1.4100	1.4200	-3.401%	10,931,753	+2.113%
2024-11-12	1.5600	1.586589	1.4600	1.4700	-6.962%	7,123,237	-1.361%
2024-11-11	1.6020	1.650000	1.5600	1.5800	-5.952%	6,504,752	-8.228%
2024-11-08	1.7900	1.800000	1.6600	1.6800	-6.145%	5,063,596	-13.690%
2024-11-07	1.8800	2.090000	1.7700	1.7900	-1.648%	7,846,190	-18.994%
2024-11-06	1.9000	1.950000	1.8100	1.8200	-4.712%	4,117,450	-20.330%
2024-11-05	1.9400	2.000000	1.9000	1.9100	-1.546%	2,568,545	-24.084%
2024-11-04	1.8900	1.980000	1.8100	1.9400	-3.960%	3,201,930	-25.258%
2024-11-01	2.0800	2.120000	2.0000	2.0200	-1.463%	3,590,049	-28.218%
2024-10-31	2.1500	2.160000	2.0100	2.0500	+0.985%	4,872,699	-29.268%
2024-10-30	2.0600	2.160000	2.0100	2.0300	-2.871%	2,521,853	-28.571%
2024-10-29	2.1600	2.200000	2.0800	2.0900	-6.696%	3,322,375	-30.622%
2024-10-28	2.1000	2.280000	2.0200	2.2400	+3.704%	6,459,615	-35.268%
2024-10-25	2.4000	2.510000	2.0700	2.1600	+8.000%	35,789,484	-32.870%
2024-10-24	2.0200	2.070000	1.9000	2.0000	-0.990%	3,315,489	-27.500%
2024-10-23	2.1200	2.160000	2.0000	2.0200	-4.717%	3,440,967	-28.218%
2024-10-22	2.2100	2.231100	2.0900	2.1200	-4.505%	3,272,486	-31.604%
2024-10-21	2.2100	2.290000	2.1827	2.2200	-0.893%	2,316,291	-34.685%
2024-10-18	2.2300	2.320000	2.2100	2.2400	+0.448%	2,392,428	-35.268%
2024-10-17	2.2700	2.280000	2.2100	2.2300	-3.463%	2,246,160	-34.978%
2024-10-16	2.2200	2.450000	2.1800	2.3100	+1.316%	4,294,263	-37.229%
2024-10-15	2.3500	2.380000	2.2300	2.2800	-6.173%	4,066,781	-36.404%
2024-10-14	2.4820	2.490000	2.3400	2.4300	-3.187%	3,770,018	-40.329%
2024-10-11	2.6400	2.650000	2.4600	2.5100	-8.727%	5,551,566	-42.231%
2024-10-10	2.6500	2.950000	2.5000	2.7500	+12.245%	27,899,187	-47.273%
2024-10-09	2.3500	2.950000	2.2500	2.4500	+5.150%	27,857,830	-40.816%
2024-10-08	2.3600	2.430000	2.2700	2.3300	-6.048%	4,151,300	-37.768%
2024-10-07	2.6500	2.680000	2.4350	2.4800	-8.148%	5,024,382	-41.532%
2024-10-04	2.7700	2.790000	2.6500	2.7000	-3.571%	3,890,263	-46.296%
2024-10-03	2.9300	2.930000	2.6920	2.8000	-4.762%	6,193,255	-48.214%
2024-10-02	2.8800	3.000000	2.8000	2.9400	+5.376%	5,247,255	-50.680%
2024-10-01	2.8700	2.905000	2.7000	2.7900	-2.787%	3,458,459	-48.029%
2024-09-30	2.8500	3.190000	2.8100	2.8700	+3.237%	7,599,216	-49.477%
2024-09-27	3.0600	3.079900	2.7600	2.7800	-7.641%	6,606,668	-47.842%
2024-09-26	2.9300	3.600000	2.7900	3.0100	+9.654%	26,677,170	-51.827%
2024-09-25	2.8800	2.910000	2.7100	2.7450	-6.633%	4,077,623	-47.177%
2024-09-24	3.0800	3.141400	2.8900	2.9400	-5.161%	4,053,843	-50.680%
2024-09-23	3.3300	3.330000	2.9700	3.1000	-8.012%	3,704,494	-53.226%
2024-09-20	3.5000	3.530000	3.3100	3.3700	-8.919%	4,814,370	-56.973%
2024-09-19	4.1100	4.130000	3.6600	3.7000	-5.612%	4,672,088	-60.811%
2024-09-18	3.5200	4.050000	3.2500	3.9200	+10.112%	6,081,154	-63.010%
2024-09-17	3.7500	3.820000	3.5000	3.5600	-2.332%	3,660,244	-59.270%
2024-09-16	4.0200	4.020000	3.6000	3.6450	-8.647%	4,025,942	-60.219%
2024-09-13	4.0000	4.160000	3.9200	3.9900	-1.238%	4,026,180	-63.659%
2024-09-12	4.0600	4.190000	3.9050	4.0400	+1.508%	3,658,261	-64.109%
2024-09-11	4.1200	4.160000	3.8650	3.9800	-5.012%	3,290,840	-63.568%
2024-09-10	4.3500	4.820000	4.1100	4.1900	-6.473%	4,958,090	-65.394%
2024-09-09	4.5500	4.550000	4.1517	4.4800	-6.667%	4,143,857	-67.634%
2024-09-06	5.9800	6.090000	4.5000	4.8000	-7.869%	20,460,233	-69.792%
2024-09-05	6.0400	6.460000	4.8100	5.2100	-0.573%	20,096,327	-72.169%
2024-09-04	3.4500	6.480000	3.4500	5.2400	+52.770%	69,569,349	-72.328%
2024-09-03	5.0700	5.090000	3.3601	3.4300	-31.741%	7,067,419	-57.726%
2024-08-30	5.4600	5.590000	4.9400	5.0250	-8.470%	4,639,253	-71.144%
2024-08-29	6.1600	6.620000	5.3600	5.4900	-12.160%	3,873,379	-73.588%
2024-08-28	6.8100	7.230000	6.1100	6.2500	-11.723%	4,616,062	-76.800%
2024-08-27	7.3100	7.810100	6.8100	7.0800	-6.596%	8,599,348	-79.520%
2024-08-26	6.5800	7.982400	5.9300	7.5800	+4.841%	26,678,450	-80.871%
2024-08-23	10.5000	11.400000	6.6600	7.2300	-10.075%	77,861,897	-79.945%
2024-08-22	3.6000	8.890000	3.2700	8.0400	+123.955%	153,398,915	-81.965%
2024-08-21	2.7900	3.709000	2.6700	3.5900	+19.667%	10,380,356	-59.610%
2024-08-20	3.9700	3.970000	2.9000	3.0000	-24.812%	6,707,130	-51.667%
2024-08-19	4.8700	4.990000	3.8000	3.9900	-22.313%	5,533,845	-63.659%
2024-08-16	5.5800	5.792000	4.8680	5.1360	+1.262%	2,742,124	-71.768%
2024-08-15	5.4000	5.472000	4.8000	5.0720	-24.479%	3,269,778	-71.412%
2024-08-14	7.5200	7.556000	6.0280	6.7160	-12.324%	1,504,824	-78.410%
2024-08-13	8.1720	8.320000	7.6000	7.6600	-10.052%	1,006,824	-81.070%
2024-08-12	9.2360	9.236000	7.9200	8.5160	-4.401%	1,205,654	-82.973%
2024-08-09	9.4000	9.520000	8.6000	8.9080	-5.194%	896,521	-83.722%
2024-08-08	9.4800	10.000000	9.0080	9.3960	+2.981%	886,120	-84.568%
2024-08-07	10.4000	10.644000	8.8840	9.1240	-12.269%	754,327	-84.108%
2024-08-06	10.8120	11.108000	10.0000	10.4000	-0.038%	791,584	-86.058%
2024-08-05	10.0000	10.740000	9.2560	10.4040	-14.721%	1,096,450	-86.063%
2024-08-02	12.0000	12.200000	11.2000	12.2000	-0.845%	705,118	-88.115%
2024-08-01	13.4120	13.444000	12.1200	12.3040	-12.114%	950,197	-88.215%
2024-07-31	14.6000	16.276000	13.2000	14.0000	+10.759%	3,630,968	-89.643%
2024-07-30	12.8840	12.976000	12.2400	12.6400	-6.922%	594,297	-88.528%
2024-07-29	14.1120	14.268000	12.4000	13.5800	-4.822%	1,159,178	-89.323%
2024-07-26	14.0000	14.880000	13.7200	14.2680	-0.917%	564,401	-89.837%
2024-07-25	13.7120	14.896000	13.0240	14.4000	+0.840%	720,923	-89.931%
2024-07-24	15.1480	15.148000	13.8800	14.2800	-7.752%	731,775	-89.846%
2024-07-23	15.6000	16.400000	15.0000	15.4800	-2.371%	692,755	-90.633%
2024-07-22	16.2720	16.272000	14.4920	15.8560	-1.172%	1,294,337	-90.855%
2024-07-19	16.8400	16.840000	15.6000	16.0440	-3.859%	741,472	-90.962%
2024-07-18	18.9400	19.080000	16.4000	16.6880	-9.540%	1,304,786	-91.311%
2024-07-17	18.7840	19.916000	18.2200	18.4480	-5.762%	1,136,932	-92.140%
2024-07-16	20.7400	21.800000	19.3480	19.5760	-5.008%	1,960,306	-92.593%
2024-07-15	16.5240	21.888000	16.4400	20.6080	+22.085%	5,447,922	-92.964%
2024-07-12	16.1160	17.600000	16.0000	16.8800	+4.249%	1,196,687	-91.410%
2024-07-11	16.0000	17.200000	16.0000	16.1920	+1.581%	1,128,049	-91.045%
2024-07-10	15.5600	17.560000	15.2000	15.9400	+2.179%	1,962,823	-90.903%
2024-07-09	16.0000	16.800000	15.4880	15.6000	-6.024%	1,242,691	-90.705%
2024-07-08	15.7800	16.920000	14.4040	16.6000	+3.750%	1,873,931	-91.265%
2024-07-05	16.2720	16.732000	15.4600	16.0000	-5.660%	1,181,951	-90.938%
2024-07-03	16.7240	18.760000	16.5840	16.9600	-2.349%	1,362,177	-91.450%
2024-07-02	17.8040	17.804000	15.3560	17.3680	-5.588%	2,067,933	-91.651%
2024-07-01	19.6400	21.508000	18.0000	18.3960	-9.218%	2,279,079	-92.118%
2024-06-28	21.2600	23.896000	18.3200	20.2640	-15.567%	4,941,090	-92.844%
2024-06-27	24.6120	27.600000	20.0000	24.0000	+30.862%	14,392,420	-93.958%
2024-06-26	12.1200	24.000000	11.8120	18.3400	+73.019%	16,650,045	-92.094%
2024-06-25	8.7480	11.796000	8.6000	10.6000	-18.712%	4,594,119	-86.321%
2024-06-24	15.2800	15.332000	10.9880	13.0400	-17.718%	3,113,889	-88.880%
2024-06-21	16.5360	17.116000	15.2560	15.8480	-2.582%	1,092,001	-90.851%
2024-06-20	18.7480	18.800000	16.0000	16.2680	-14.108%	1,560,566	-91.087%
2024-06-18	19.8400	20.420000	18.6000	18.9400	-7.574%	1,072,571	-92.344%
2024-06-17	20.8000	22.072000	20.2000	20.4920	-0.524%	978,351	-92.924%
2024-06-14	20.0320	23.100000	19.6000	20.6000	+1.238%	1,515,257	-92.961%
2024-06-13	21.0360	21.112000	19.2760	20.3480	-2.417%	1,383,402	-92.874%
2024-06-12	21.7840	22.420000	20.7600	20.8520	-6.828%	1,520,601	-93.046%
2024-06-11	21.8400	23.040000	20.4680	22.3800	-0.089%	1,604,867	-93.521%
2024-06-10	25.4840	25.880000	21.0240	22.4000	-8.287%	2,100,544	-93.527%
2024-06-07	24.4000	31.396000	23.4240	24.4240	+12.243%	10,494,195	-94.063%
2024-06-06	21.9960	23.100000	20.0040	21.7600	+2.352%	4,189,660	-93.336%
2024-06-05	20.1240	23.800000	18.1760	21.2600	-4.595%	2,980,806	-93.180%
2024-06-04	23.6400	23.652000	20.4000	22.2840	-10.835%	2,539,875	-93.493%
2024-06-03	28.8000	29.740000	24.4000	24.9920	+7.096%	5,721,207	-94.198%
2024-05-31	26.4000	27.680000	20.2240	23.3360	+3.202%	5,596,115	-93.786%
2024-05-30	17.6600	30.568000	17.1160	22.6120	+27.262%	14,572,965	-93.587%
2024-05-29	32.7800	35.108000	15.6240	17.7680	-62.034%	10,447,907	-91.839%
2024-05-28	50.0000	50.000000	45.2000	46.8000	+0.862%	2,532,786	-96.902%
2024-05-24	54.4000	54.800000	45.2000	46.4000	-2.521%	2,811,509	-96.875%
2024-05-23	47.4000	58.800000	45.2000	47.6000	+6.250%	5,028,390	-96.954%
2024-05-22	50.8000	53.200000	40.0000	44.8000	-19.424%	5,103,336	-96.763%
2024-05-21	59.2000	66.400000	49.6000	55.6000	-22.778%	5,709,205	-97.392%
2024-05-20	78.4000	90.000000	48.0000	72.0000	+74.757%	17,540,682	-97.986%
2024-05-17	108.0000	156.000000	36.0000	41.2000	-37.576%	32,753,537	-96.481%
2024-05-16	32.4880	94.000000	30.2160	66.0000	+134.043%	28,425,257	-97.803%
2024-05-15	23.9600	39.200000	15.5320	28.2000	+147.195%	33,660,677	-94.858%
2024-05-14	3.9880	14.392000	3.6000	11.4080	+367.541%	39,334,585	-87.290%
2024-05-13	1.9200	2.800000	1.8040	2.4400	+32.321%	7,286,796	-40.574%
2024-05-10	1.6800	1.936000	1.6000	1.8440	+13.547%	2,533,812	-21.367%
2024-05-09	1.6640	1.664000	1.5640	1.6240	-2.871%	1,983,515	-10.714%
2024-05-08	1.6600	1.732000	1.6080	1.6720	-4.348%	1,488,241	-13.278%
2024-05-07	1.9200	2.080000	1.6720	1.7480	+5.811%	4,422,884	-17.048%
2024-05-06	1.6400	1.752000	1.6040	1.6520	+0.978%	1,728,795	-12.228%
2024-05-03	1.6360	1.744000	1.5240	1.6360	+1.995%	2,132,318	-11.369%
2024-05-02	1.8920	1.976000	1.6000	1.6040	-13.015%	2,912,515	-9.601%
2024-05-01	1.9600	1.960000	1.6440	1.8440	+4.535%	2,003,593	-21.367%
2024-04-30	1.6800	1.960000	1.5800	1.7640	+5.502%	1,788,472	-17.800%
2024-04-29	1.7800	1.780000	1.5200	1.6720	-11.064%	2,020,401	-13.278%
2024-04-26	2.0000	2.080000	1.8400	1.8800	-4.082%	1,688,187	-22.872%
2024-04-25	1.9920	1.992000	1.8040	1.9600	-1.804%	773,294	-26.020%
2024-04-24	2.2000	2.200000	1.9200	1.9960	-7.593%	1,495,920	-27.355%
2024-04-23	2.2760	2.460000	2.0000	2.1600	-2.703%	1,625,014	-32.870%
2024-04-22	2.3400	2.600000	2.0400	2.2200	-5.451%	933,595	-34.685%
2024-04-19	2.5320	2.552000	2.2400	2.3480	-4.553%	742,253	-38.245%
2024-04-18	2.4840	2.848000	2.4400	2.4600	+0.655%	676,602	-41.057%
2024-04-17	2.7400	2.740000	2.4400	2.4440	-7.284%	568,675	-40.671%
2024-04-16	2.8000	2.856000	2.6000	2.6360	-8.472%	585,594	-44.992%
2024-04-15	3.2000	3.200000	2.8000	2.8800	-10.000%	588,718	-49.653%
2024-04-12	3.4040	3.584000	3.1600	3.2000	-3.614%	616,741	-54.688%
2024-04-11	3.6320	3.632000	3.2040	3.3200	-8.590%	588,680	-56.325%
2024-04-10	4.2840	4.368000	3.6000	3.6320	-18.784%	1,055,419	-60.077%
2024-04-09	4.0000	4.596000	3.6960	4.4720	+24.222%	2,123,863	-67.576%
2024-04-08	3.3600	4.200000	3.2400	3.6000	+14.796%	1,348,835	-59.722%
2024-04-05	3.3000	3.392000	3.1200	3.1360	-8.304%	512,195	-53.763%
2024-04-04	3.5960	3.636000	3.2800	3.4200	-5.000%	423,466	-57.602%
2024-04-03	3.6400	3.826000	3.5600	3.6000	0.000%	368,631	-59.722%
2024-04-02	3.8400	3.840000	3.4800	3.6000	-5.063%	362,943	-59.722%
2024-04-01	3.9960	4.000000	3.6000	3.7920	-5.200%	215,170	-61.762%
2024-03-28	3.7880	4.788000	3.5200	4.0000	+5.042%	555,619	-63.750%
2024-03-27	4.0000	4.156000	3.5000	3.8080	-4.895%	481,601	-61.922%
2024-03-26	4.5560	4.800000	4.0000	4.0040	-12.270%	473,744	-63.786%
2024-03-25	5.2520	5.388000	4.0560	4.5640	-13.364%	601,035	-68.230%
2024-03-22	6.8760	6.916000	5.0920	5.2680	-3.162%	1,900,279	-72.475%
2024-03-21	3.6800	5.996000	3.5600	5.4400	+48.634%	2,570,258	-73.346%
2024-03-20	3.7640	3.800000	3.4400	3.6600	-0.651%	343,649	-60.383%
2024-03-19	4.2640	4.324000	3.6080	3.6840	-12.286%	479,458	-60.641%
2024-03-18	4.0000	4.760000	3.9040	4.2000	+8.359%	425,093	-65.476%
2024-03-15	4.2680	4.400000	3.8400	3.8760	-9.185%	259,678	-62.590%
2024-03-14	4.4000	4.476000	4.0280	4.2680	-1.204%	229,479	-66.026%
2024-03-13	4.0000	5.484000	3.9920	4.3200	+6.931%	782,665	-66.435%
2024-03-12	5.1200	5.200000	3.8200	4.0400	-21.705%	687,927	-64.109%
2024-03-11	5.4000	5.472000	4.9200	5.1600	-3.008%	195,669	-71.899%
2024-03-08	5.8400	5.880000	5.2000	5.3200	-10.014%	335,123	-72.744%
2024-03-07	6.4080	6.454000	5.8640	5.9120	-9.436%	229,048	-75.474%
2024-03-06	7.1600	7.296000	6.4080	6.5280	-6.796%	243,300	-77.788%
2024-03-05	7.2040	7.238000	6.4000	7.0040	-4.889%	340,047	-79.298%
2024-03-04	8.1720	8.240000	7.2280	7.3640	-7.020%	175,743	-80.310%
2024-03-01	7.6000	9.400000	6.8400	7.9200	-5.444%	354,094	-81.692%
2024-02-29	8.0400	8.376000	7.2000	8.3760	+11.502%	320,322	-82.689%
2024-02-28	9.8400	9.840000	7.4280	7.5120	-23.659%	392,843	-80.698%
2024-02-27	9.5640	9.852000	9.0120	9.8400	+5.534%	145,792	-85.264%
2024-02-26	10.3200	11.268000	8.7600	9.3240	-9.651%	270,008	-84.449%
2024-02-23	9.2400	10.320000	8.8320	10.3200	+7.500%	98,738	-85.950%
2024-02-22	9.2400	10.596000	9.1440	9.6000	+8.844%	219,638	-84.896%
2024-02-21	9.6120	9.864000	8.4120	8.8200	-8.696%	226,862	-83.560%
2024-02-20	11.4600	12.600000	8.3520	9.6600	-14.088%	337,126	-84.990%
2024-02-16	12.9600	14.604000	11.1120	11.2440	-14.115%	408,547	-87.104%
2024-02-15	7.8240	17.940000	7.7400	13.0920	+70.469%	1,434,787	-88.925%
2024-02-14	8.7840	8.820000	7.4400	7.6800	-11.602%	247,364	-81.120%
2024-02-13	9.9000	9.954000	8.4360	8.6880	-12.242%	184,704	-83.310%
2024-02-12	11.2320	11.400000	9.6240	9.9000	-6.780%	143,602	-85.354%
2024-02-09	10.6560	11.160000	10.4400	10.6200	-0.562%	85,068	-86.347%
2024-02-08	11.1360	11.280000	10.0920	10.6800	-1.657%	164,188	-86.423%
2024-02-07	12.2880	12.336000	10.8000	10.8600	-12.981%	139,762	-86.648%
2024-02-06	13.0800	13.630200	11.5320	12.4800	-2.622%	160,991	-88.381%
2024-02-05	13.8840	13.908000	12.3720	12.8160	-9.106%	94,195	-88.686%
2024-02-02	15.2640	15.300000	12.0000	14.1000	-7.626%	159,410	-89.716%
2024-02-01	16.2960	16.296000	15.0120	15.2640	-5.848%	78,264	-90.501%
2024-01-31	16.6440	17.160000	16.0800	16.2120	-4.388%	43,601	-91.056%
2024-01-30	18.0000	18.000000	16.8000	16.9560	-3.549%	40,755	-91.448%
2024-01-29	16.9680	18.480000	16.8000	17.5800	+6.159%	76,702	-91.752%
2024-01-26	16.3560	17.520000	16.1760	16.5600	+1.322%	39,889	-91.244%
2024-01-25	17.3280	17.424000	15.7560	16.3440	-6.198%	81,737	-91.128%
2024-01-24	17.7000	18.600000	17.2080	17.4240	-1.224%	59,839	-91.678%
2024-01-23	17.8200	18.000000	15.9600	17.6400	-0.136%	104,906	-91.780%
2024-01-22	18.8400	19.800000	17.4000	17.6640	-5.762%	113,613	-91.791%
2024-01-19	19.7760	19.776000	18.7200	18.7440	-3.042%	60,083	-92.264%
2024-01-18	19.5960	20.832000	19.2120	19.3320	-0.862%	148,581	-92.499%
2024-01-17	19.4520	20.136000	19.0800	19.5000	-2.226%	82,999	-92.564%
2024-01-16	20.6400	22.500000	19.8000	19.9440	-2.807%	98,873	-92.730%
2024-01-12	20.5680	21.408000	20.1120	20.5200	-0.058%	62,022	-92.934%
2024-01-11	20.1120	21.192000	19.2000	20.5320	+1.543%	90,212	-92.938%
2024-01-10	22.7880	23.316000	19.4400	20.2200	-5.124%	101,436	-92.829%
2024-01-09	22.8000	24.660000	21.0120	21.3120	-5.932%	177,107	-93.196%
2024-01-08	19.7520	23.004000	19.2000	22.6560	+18.668%	214,445	-93.600%
2024-01-05	20.8800	21.108000	18.6000	19.0920	-8.088%	151,206	-92.405%
2024-01-04	23.0160	24.600000	20.6640	20.7720	-2.037%	202,553	-93.019%
2024-01-03	24.0600	24.240000	20.4000	21.2040	-11.826%	195,279	-93.162%
2024-01-02	28.9800	29.664000	24.0000	24.0480	-13.209%	196,899	-93.970%
2023-12-29	31.7280	31.788000	27.6000	27.7080	-10.884%	215,568	-94.767%
2023-12-28	36.0000	38.052000	30.1560	31.0920	-22.657%	217,707	-95.336%
2023-12-27	41.0280	45.000000	39.6360	40.2000	-1.296%	111,064	-96.393%
2023-12-26	41.2320	53.328000	39.1800	40.7280	-1.879%	255,219	-96.440%
2023-12-22	42.9360	47.160000	39.1800	41.5080	-5.025%	172,658	-96.507%
2023-12-21	30.7320	45.996000	30.7200	43.7040	+42.433%	277,606	-96.682%
2023-12-20	33.6960	35.640000	30.4560	30.6840	-9.647%	87,309	-95.274%
2023-12-19	33.0000	35.520000	32.4240	33.9600	+2.909%	97,854	-95.730%
2023-12-18	32.4840	34.320000	31.7160	33.0000	+2.996%	104,085	-95.606%
2023-12-15	32.2800	34.800000	31.5600	32.0400	+1.947%	137,624	-95.474%
2023-12-14	28.9200	33.960000	28.9200	31.4280	-0.607%	104,339	-95.386%
2023-12-13	30.0480	34.200000	28.4400	31.6200	+3.740%	135,288	-95.414%
2023-12-12	30.5760	31.764000	26.8800	30.4800	-1.359%	130,685	-95.243%
2023-12-11	37.2000	39.840000	30.7440	30.9000	-13.007%	241,507	-95.307%
2023-12-08	30.0000	43.800000	28.9320	35.5200	+17.135%	744,925	-95.918%
2023-12-07	31.3200	32.376000	30.0000	30.3240	-5.000%	108,275	-95.218%
2023-12-06	36.6000	37.788000	31.6920	31.9200	-14.221%	117,424	-95.457%
2023-12-05	42.6120	43.200000	37.2000	37.2120	-12.967%	88,821	-96.103%
2023-12-04	46.1520	47.208000	40.9440	42.7560	-6.089%	83,810	-96.609%
2023-12-01	45.8520	45.876000	40.8000	45.5280	-1.964%	109,416	-96.815%
2023-11-30	54.8880	54.900000	45.0000	46.4400	-14.000%	109,011	-96.878%
2023-11-29	52.8000	55.980000	52.8000	54.0000	-0.222%	56,125	-97.315%
2023-11-28	56.4000	56.700000	53.9400	54.1200	+1.554%	46,996	-97.321%
2023-11-27	59.8800	59.880000	52.8000	53.2920	-10.536%	83,258	-97.279%
2023-11-24	63.5400	65.400000	59.4000	59.5680	+1.285%	62,913	-97.566%
2023-11-22	61.3200	62.352000	58.2120	58.8120	-3.902%	42,227	-97.535%
2023-11-21	66.3240	67.776000	56.4000	61.2000	-8.422%	83,276	-97.631%
2023-11-20	69.6000	70.368000	65.1840	66.8280	-1.920%	66,936	-97.830%
2023-11-17	63.2280	76.320000	62.6520	68.1360	+8.753%	137,235	-97.872%
2023-11-16	79.2000	79.212000	62.4120	62.6520	-22.652%	112,516	-97.686%
2023-11-15	99.0000	99.000000	79.6080	81.0000	-18.537%	109,561	-98.210%
2023-11-14	103.5960	107.988000	93.6000	99.4320	-5.422%	29,800	-98.542%
2023-11-13	94.8000	106.020000	94.8000	105.1320	+10.899%	53,515	-98.621%
2023-11-10	116.4000	117.000000	92.4120	94.8000	-16.145%	76,254	-98.470%
2023-11-09	128.4000	132.000000	112.0080	113.0520	-11.123%	37,891	-98.717%
2023-11-08	127.2000	134.400000	125.9880	127.2000	-0.469%	17,141	-98.860%
2023-11-07	124.8000	130.800000	121.2000	127.8000	+3.902%	19,521	-98.865%
2023-11-06	140.4000	140.400000	121.2000	123.0000	-8.482%	42,468	-98.821%
2023-11-03	133.2000	141.600000	132.0120	134.4000	+0.901%	32,190	-98.921%
2023-11-02	128.4000	134.400000	127.8240	133.2000	+4.717%	24,584	-98.911%
2023-11-01	127.2000	128.400000	124.8000	127.2000	0.000%	20,616	-98.860%
2023-10-31	129.6000	130.800000	126.0000	127.2000	-0.935%	17,535	-98.860%
2023-10-30	130.8000	133.200000	123.6000	128.4000	+1.905%	35,831	-98.871%
2023-10-27	129.6000	130.200000	123.6000	126.0000	-1.869%	21,838	-98.849%
2023-10-26	128.4000	134.400000	123.6000	128.4000	+1.422%	37,956	-98.871%
2023-10-25	127.2000	130.200000	123.6000	126.6000	+0.476%	27,553	-98.855%
2023-10-24	138.0000	139.200000	123.6000	126.0000	-4.977%	49,430	-98.849%
2023-10-23	134.4000	138.600000	132.0000	132.6000	-5.556%	24,919	-98.906%
2023-10-20	144.0000	148.800000	127.2000	140.4000	-0.847%	60,413	-98.967%
2023-10-19	194.4000	206.400000	138.0000	141.6000	-32.184%	137,382	-98.976%
2023-10-18	153.6000	210.000000	148.8000	208.8000	+26.087%	169,408	-99.306%
2023-10-17	133.2000	166.800000	132.0000	165.6000	+27.778%	106,291	-99.124%
2023-10-16	133.2000	139.200000	127.2000	129.6000	+2.857%	38,311	-98.881%
2023-10-13	129.6000	132.000000	123.6000	126.0000	-4.545%	22,287	-98.849%
2023-10-12	138.0000	138.000000	130.8000	132.0000	-2.655%	22,367	-98.902%
2023-10-11	146.4000	147.480000	129.6000	135.6000	-6.612%	42,475	-98.931%
2023-10-10	136.8000	146.400000	132.0000	145.2000	+9.009%	44,597	-99.001%
2023-10-09	133.2000	135.600000	130.8000	133.2000	-1.770%	22,726	-98.911%
2023-10-06	134.4000	139.200000	129.6000	135.6000	-0.877%	32,862	-98.931%
2023-10-05	140.4000	148.800000	135.6000	136.8000	-3.390%	26,695	-98.940%
2023-10-04	139.2000	158.400000	138.0000	141.6000	-0.840%	33,741	-98.976%
2023-10-03	144.0000	145.200000	121.2000	142.8000	-0.418%	67,786	-98.985%
2023-10-02	162.0000	162.000000	140.4000	143.4000	-10.150%	50,880	-98.989%
2023-09-29	156.0000	170.400000	148.8000	159.6000	+2.308%	63,391	-99.091%
2023-09-28	170.4000	182.400000	155.4000	156.0000	-5.109%	90,407	-99.071%
2023-09-27	218.4000	259.200000	157.2000	164.4000	-44.309%	164,453	-99.118%
2023-09-26	338.4000	381.564000	294.0000	295.2000	-17.172%	48,771	-99.509%
2023-09-25	465.6000	465.600000	353.4000	356.4000	-24.235%	51,115	-99.593%
2023-09-22	464.4000	520.800000	445.2000	470.4000	+7.104%	45,033	-99.692%
2023-09-21	458.4000	483.600000	438.0000	439.2000	-6.154%	16,111	-99.670%
2023-09-20	486.0000	526.800000	462.0000	468.0000	-4.878%	20,098	-99.690%
2023-09-19	500.4000	546.000000	480.0000	492.0000	-12.393%	33,896	-99.705%
2023-09-18	609.6000	624.000000	550.8000	561.6000	-8.415%	35,233	-99.742%
2023-09-15	566.4000	693.600000	556.8000	613.2000	+8.839%	146,439	-99.764%

.dark-mode .DMs8sz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DMs8sz{ color: #333333; background-color: white; border: 2px solid #333333; }FFIEFaraday Future Intelligent Electric Inc. Common Stockstock NASDAQ

FFIE
Faraday Future Intelligent Electric Inc. Common Stock
stock NASDAQ