Dark

FFIEW
Faraday Future Intelligent Electric Inc. Warrant
stock NASDAQ

Inactive

Mar 7, 2025

0.0439USD-4.565%(-0.0021)207,854

Pre-market

0.00USD-100.000%(-0.05)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-03-07	0.043900	0.043900	0.043900	0.043900	-4.565%	207,854	0.000%
2025-02-26	0.046000	0.046000	0.046000	0.046000	-13.043%	102,460	-4.565%
2025-02-21	0.052900	0.052900	0.052900	0.052900	+5.800%	136,824	-17.013%
2025-02-20	0.050000	0.053700	0.050000	0.050000	+9.649%	93,336	-12.200%
2025-02-18	0.052999	0.052999	0.045600	0.045600	-22.712%	143,858	-3.728%
2025-02-14	0.059000	0.059000	0.059000	0.059000	+1.724%	212,947	-25.593%
2025-02-13	0.058000	0.058000	0.058000	0.058000	+33.949%	213,983	-24.310%
2025-02-11	0.043300	0.043500	0.043300	0.043300	-21.273%	55,164	+1.386%
2025-02-10	0.049999	0.055000	0.049999	0.055000	+23.874%	277,075	-20.182%
2025-02-07	0.044400	0.044400	0.044400	0.044400	-11.200%	351,969	-1.126%
2025-02-05	0.050000	0.050000	0.050000	0.050000	-16.528%	130,804	-12.200%
2025-02-04	0.053500	0.059900	0.053500	0.059900	+53.197%	365,839	-26.711%
2025-01-31	0.040000	0.040000	0.039100	0.039100	-2.250%	100,471	+12.276%
2025-01-30	0.040000	0.040000	0.040000	0.040000	+14.286%	138,471	+9.750%
2025-01-29	0.040000	0.040000	0.030000	0.035000	0.000%	269,559	+25.429%
2025-01-27	0.035000	0.035000	0.035000	0.035000	-10.256%	36,141	+25.429%
2025-01-24	0.039000	0.039000	0.039000	0.039000	+6.849%	77,305	+12.564%
2025-01-21	0.040000	0.040000	0.036200	0.036500	-27.000%	225,711	+20.274%
2025-01-16	0.050000	0.050000	0.050000	0.050000	+9.890%	82,599	-12.200%
2025-01-15	0.050000	0.050000	0.045000	0.045500	-4.612%	196,492	-3.516%
2025-01-14	0.040000	0.047700	0.040000	0.047700	-3.245%	205,938	-7.966%
2025-01-13	0.050000	0.050000	0.049300	0.049300	-1.400%	362,464	-10.953%
2025-01-10	0.050000	0.050000	0.050000	0.050000	+0.402%	218,537	-12.200%
2025-01-08	0.050000	0.060000	0.049800	0.049800	-17.000%	715,074	-11.847%
2025-01-07	0.060000	0.060000	0.060000	0.060000	-17.241%	241,956	-26.833%
2025-01-06	0.072500	0.072500	0.072500	0.072500	-14.706%	648,060	-39.448%
2025-01-03	0.086020	0.086020	0.085000	0.085000	-20.412%	447,234	-48.353%
2025-01-02	0.100000	0.106800	0.090000	0.106800	+28.675%	1,132,124	-58.895%
2024-12-31	0.120000	0.120000	0.083000	0.083000	+28.682%	3,073,669	-47.108%
2024-12-30	0.060000	0.070000	0.060000	0.064500	+155.952%	3,024,300	-31.938%
2024-12-27	0.025500	0.025500	0.025200	0.025200	+20.000%	252,199	+74.206%
2024-12-23	0.021300	0.021300	0.021000	0.021000	+5.000%	217,716	+109.048%
2024-12-20	0.020000	0.020000	0.020000	0.020000	+3.627%	13,145	+119.500%
2024-12-17	0.019300	0.019300	0.019300	0.019300	-12.273%	90,479	+127.461%
2024-12-12	0.022000	0.022000	0.022000	0.022000	+21.547%	105,438	+99.545%
2024-12-04	0.018000	0.018100	0.018000	0.018100	-4.737%	250,064	+142.541%
2024-12-03	0.019000	0.019000	0.019000	0.019000	-5.473%	279,497	+131.053%
2024-11-27	0.020100	0.020100	0.020100	0.020100	+0.500%	13,997	+118.408%
2024-11-25	0.020000	0.020000	0.020000	0.020000	+1.523%	99,280	+119.500%
2024-11-22	0.019700	0.019700	0.019700	0.019700	+32.073%	211,149	+122.843%
2024-11-21	0.014900	0.014916	0.014900	0.014916	+0.784%	46,235	+194.315%
2024-11-13	0.014800	0.014800	0.014800	0.014800	-26.000%	176,211	+196.622%
2024-11-12	0.020000	0.020000	0.020000	0.020000	+16.959%	124,305	+119.500%
2024-11-11	0.017100	0.017100	0.017100	0.017100	-12.312%	77,727	+156.725%
2024-11-08	0.019501	0.019501	0.019501	0.019501	+1.568%	192,778	+125.117%
2024-11-07	0.020000	0.020500	0.019200	0.019200	-23.506%	390,788	+128.646%
2024-10-30	0.025000	0.025100	0.025000	0.025100	-5.993%	52,841	+74.900%
2024-10-25	0.026700	0.026700	0.026700	0.026700	+40.526%	175,755	+64.419%
2024-10-24	0.019000	0.019000	0.019000	0.019000	+4.396%	11,329	+131.053%
2024-10-23	0.018200	0.018200	0.018200	0.018200	-11.220%	50,934	+141.209%
2024-10-18	0.020500	0.020500	0.020500	0.020500	-14.583%	102,411	+114.146%
2024-10-14	0.024000	0.024000	0.024000	0.024000	-5.138%	39,087	+82.917%
2024-10-10	0.024000	0.025300	0.024000	0.025300	+16.590%	199,037	+73.518%
2024-10-04	0.021700	0.021700	0.021700	0.021700	+15.426%	98,563	+102.304%
2024-10-01	0.018800	0.018800	0.018800	0.018800	-16.814%	144,589	+133.511%
2024-09-30	0.021400	0.024000	0.020000	0.022600	+9.179%	115,779	+94.248%
2024-09-25	0.020700	0.020700	0.020700	0.020700	-20.690%	84,483	+112.077%
2024-09-24	0.023600	0.026100	0.023600	0.026100	+29.851%	107,521	+68.199%
2024-09-23	0.020100	0.020100	0.020100	0.020100	+0.500%	89,979	+118.408%
2024-09-17	0.020000	0.020000	0.020000	0.020000	-0.498%	103,057	+119.500%
2024-09-13	0.020000	0.020100	0.020000	0.020100	-32.550%	173,237	+118.408%
2024-09-10	0.030000	0.030000	0.029800	0.029800	-13.120%	126,163	+47.315%
2024-09-05	0.030000	0.034300	0.030000	0.034300	-4.190%	234,273	+27.988%
2024-09-04	0.035800	0.035800	0.035800	0.035800	+18.543%	518,538	+22.626%
2024-09-03	0.030200	0.030200	0.030200	0.030200	-5.919%	90,441	+45.364%
2024-08-30	0.032100	0.032100	0.032100	0.032100	+3.883%	50,711	+36.760%
2024-08-27	0.040000	0.040000	0.030900	0.030900	-1.592%	324,412	+42.071%
2024-08-26	0.030000	0.030000	0.031045	0.031400	-14.790%	237,418	+39.809%
2024-08-23	0.040000	0.040000	0.036850	0.036850	-18.293%	964,298	+19.132%
2024-08-22	0.050000	0.050000	0.050000	0.045100	+50.333%	1,210,220	-2.661%
2024-08-19	0.030000	0.030000	0.030000	0.030000	-23.664%	115,290	+46.333%
2024-08-16	0.040000	0.039300	0.033900	0.039300	-1.750%	91,581	+11.705%
2024-08-14	0.040000	0.040000	0.040000	0.040000	+2.302%	164,690	+9.750%
2024-08-08	0.039800	0.042000	0.036500	0.039100	+3.989%	613,976	+12.276%
2024-08-07	0.037500	0.038800	0.037500	0.037600	0.000%	0	+16.755%
2024-08-06	0.031500	0.042300	0.031500	0.037600	0.000%	53,487	+16.755%
2024-08-05	0.040000	0.040000	0.031100	0.037600	-6.000%	0	+16.755%
2024-08-02	0.040000	0.042700	0.040000	0.040000	-4.988%	140,810	+9.750%
2024-08-01	0.040000	0.044800	0.040000	0.042100	-0.941%	0	+4.276%
2024-07-31	0.044200	0.046800	0.040000	0.042500	+3.406%	164,140	+3.294%
2024-07-30	0.046800	0.046800	0.041000	0.041100	0.000%	0	+6.813%
2024-07-29	0.047000	0.047000	0.041100	0.041100	-15.779%	0	+6.813%
2024-07-26	0.050000	0.050000	0.040000	0.048800	+3.830%	0	-10.041%
2024-07-25	0.040101	0.050000	0.040000	0.047000	+17.500%	0	-6.596%
2024-07-24	0.040000	0.040400	0.040000	0.040000	-11.111%	0	+9.750%
2024-07-23	0.045000	0.049800	0.045000	0.045000	0.000%	0	-2.444%
2024-07-22	0.040000	0.050000	0.040000	0.045000	+12.500%	256,851	-2.444%
2024-07-19	0.040000	0.040501	0.040000	0.040000	0.000%	0	+9.750%
2024-07-18	0.041000	0.041000	0.040000	0.040000	-0.990%	126,611	+9.750%
2024-07-17	0.041000	0.041000	0.040000	0.040400	-1.463%	0	+8.663%
2024-07-16	0.041500	0.041500	0.040000	0.041000	+0.244%	0	+7.073%
2024-07-15	0.041500	0.041700	0.040600	0.040900	+2.250%	0	+7.335%
2024-07-12	0.041900	0.041900	0.040000	0.040000	0.000%	0	+9.750%
2024-07-11	0.040000	0.042399	0.040000	0.040000	0.000%	0	+9.750%
2024-07-10	0.040000	0.040500	0.040000	0.040000	-0.416%	0	+9.750%
2024-07-09	0.041200	0.041200	0.040000	0.040167	-0.832%	170,114	+9.294%
2024-07-08	0.040000	0.042800	0.040000	0.040504	+1.260%	0	+8.384%
2024-07-05	0.043900	0.043900	0.040000	0.040000	-6.542%	0	+9.750%
2024-07-03	0.041700	0.042800	0.040000	0.042800	+0.002%	74,432	+2.570%
2024-07-02	0.040600	0.047099	0.040100	0.042799	-4.464%	430,419	+2.572%
2024-07-01	0.044900	0.044900	0.040100	0.044799	+6.159%	0	-2.007%
2024-06-28	0.049000	0.049000	0.042000	0.042200	-13.878%	94,540	+4.028%
2024-06-27	0.060000	0.060000	0.045000	0.049000	+8.889%	536,122	-10.408%
2024-06-26	0.040200	0.055000	0.040200	0.045000	+12.219%	0	-2.444%
2024-06-25	0.040000	0.042800	0.040000	0.040100	-0.249%	662,552	+9.476%
2024-06-24	0.040100	0.043800	0.040100	0.040200	-0.741%	0	+9.204%
2024-06-21	0.040201	0.043900	0.040100	0.040500	+0.746%	79,678	+8.395%
2024-06-20	0.040300	0.042900	0.040100	0.040200	+0.500%	261,341	+9.204%
2024-06-18	0.040800	0.045900	0.040000	0.040000	-1.961%	85,538	+9.750%
2024-06-17	0.046600	0.049800	0.040410	0.040800	-13.006%	193,911	+7.598%
2024-06-14	0.045000	0.048900	0.040800	0.046900	+4.688%	277,459	-6.397%
2024-06-13	0.048700	0.049800	0.041200	0.044800	+8.738%	176,815	-2.009%
2024-06-12	0.045500	0.046500	0.040300	0.041200	-17.435%	410,039	+6.553%
2024-06-11	0.045800	0.050100	0.045000	0.049900	-0.200%	81,708	-12.024%
2024-06-10	0.050090	0.059000	0.044000	0.050000	+11.111%	372,910	-12.200%
2024-06-07	0.060000	0.070000	0.043600	0.045000	+5.882%	1,146,685	-2.444%
2024-06-06	0.054900	0.054900	0.035100	0.042500	-1.392%	0	+3.294%
2024-06-05	0.041100	0.051200	0.041100	0.043100	+4.739%	408,881	+1.856%
2024-06-04	0.049000	0.060000	0.040000	0.041150	-16.020%	0	+6.683%
2024-06-03	0.060000	0.069800	0.045051	0.049000	+12.644%	523,006	-10.408%
2024-05-31	0.042000	0.050000	0.036500	0.043500	+9.023%	826,909	+0.920%
2024-05-30	0.034100	0.049900	0.034000	0.039900	+17.009%	0	+10.025%
2024-05-29	0.050000	0.050900	0.030000	0.034100	-43.543%	1,408,409	+28.739%
2024-05-28	0.069800	0.070000	0.060000	0.060400	+0.835%	343,624	-27.318%
2024-05-24	0.080000	0.095000	0.050100	0.059900	-22.909%	688,878	-26.711%
2024-05-23	0.083800	0.083800	0.067449	0.077700	+19.907%	413,925	-43.501%
2024-05-22	0.057600	0.086400	0.045100	0.064800	+11.917%	654,012	-32.253%
2024-05-21	0.088700	0.089800	0.042200	0.057900	-34.944%	1,461,912	-24.180%
2024-05-20	0.107000	0.130000	0.082100	0.089000	+0.565%	2,131,816	-50.674%
2024-05-17	0.090000	0.130000	0.072700	0.088500	+24.473%	6,409,607	-50.395%
2024-05-16	0.078000	0.100000	0.053600	0.071100	+25.618%	5,426,849	-38.256%
2024-05-15	0.050100	0.075000	0.025500	0.056600	+88.673%	3,383,245	-22.438%
2024-05-14	0.014000	0.030000	0.012794	0.029999	+149.992%	2,447,821	+46.338%
2024-05-13	0.011000	0.014000	0.009400	0.012000	+16.505%	0	+265.833%
2024-05-10	0.011000	0.011000	0.009600	0.010300	+3.000%	10,364	+326.214%
2024-05-09	0.011261	0.011300	0.009600	0.010000	-13.043%	0	+339.000%
2024-05-08	0.011500	0.011500	0.011500	0.011500	0.000%	0	+281.739%
2024-05-07	0.010050	0.011500	0.009000	0.011500	0.000%	0	+281.739%
2024-05-06	0.011000	0.012000	0.011000	0.011500	+13.312%	0	+281.739%
2024-05-03	0.010500	0.011000	0.008200	0.010149	-21.326%	0	+332.555%
2024-05-02	0.012900	0.013000	0.012900	0.012900	+8.403%	0	+240.310%
2024-05-01	0.013000	0.013900	0.010500	0.011900	-1.653%	0	+268.908%
2024-04-30	0.013000	0.013000	0.012000	0.012100	+0.833%	0	+262.810%
2024-04-29	0.010500	0.014000	0.010500	0.012000	-7.763%	0	+265.833%
2024-04-26	0.016000	0.016000	0.011000	0.013010	+7.521%	0	+237.433%
2024-04-25	0.014000	0.014000	0.011000	0.012100	+0.833%	0	+262.810%
2024-04-24	0.012100	0.012100	0.012000	0.012000	-13.669%	0	+265.833%
2024-04-23	0.010500	0.013900	0.010500	0.013900	+13.934%	0	+215.827%
2024-04-22	0.014207	0.014207	0.011000	0.012200	+10.909%	0	+259.836%
2024-04-19	0.015800	0.015800	0.011000	0.011000	-0.901%	0	+299.091%
2024-04-18	0.015000	0.016000	0.011000	0.011100	-30.184%	0	+295.495%
2024-04-17	0.015900	0.016000	0.011000	0.015899	+5.291%	0	+176.118%
2024-04-16	0.014000	0.015100	0.010500	0.015100	-5.031%	0	+190.728%
2024-04-15	0.014400	0.016000	0.014400	0.015900	0.000%	0	+176.101%
2024-04-12	0.015200	0.017000	0.015000	0.015900	+15.217%	0	+176.101%
2024-04-11	0.016700	0.016700	0.013000	0.013800	-8.000%	0	+218.116%
2024-04-10	0.014800	0.015400	0.013000	0.015000	+15.385%	0	+192.667%
2024-04-09	0.012900	0.014900	0.012900	0.013000	+13.537%	0	+237.692%
2024-04-08	0.012000	0.013000	0.011450	0.011450	+14.500%	0	+283.406%
2024-04-05	0.011000	0.012000	0.009600	0.010000	-9.091%	0	+339.000%
2024-04-04	0.012000	0.012000	0.011000	0.011000	-4.348%	0	+299.091%
2024-04-03	0.014000	0.014000	0.011500	0.011500	+4.545%	0	+281.739%
2024-04-02	0.011000	0.011000	0.011000	0.011000	+8.911%	0	+299.091%
2024-04-01	0.011499	0.012000	0.010000	0.010100	-8.182%	0	+334.653%
2024-03-28	0.011000	0.011900	0.011000	0.011000	-0.901%	0	+299.091%
2024-03-27	0.012900	0.014000	0.011000	0.011100	-3.478%	0	+295.495%
2024-03-26	0.011000	0.011500	0.008000	0.011500	+4.545%	0	+281.739%
2024-03-25	0.012700	0.012700	0.010500	0.011000	-0.901%	0	+299.091%
2024-03-22	0.014700	0.015500	0.010000	0.011100	-14.615%	0	+295.495%
2024-03-21	0.012900	0.014800	0.012900	0.013000	+18.182%	0	+237.692%
2024-03-20	0.012300	0.012300	0.011000	0.011000	-2.655%	0	+299.091%
2024-03-19	0.012300	0.012300	0.011100	0.011300	+2.727%	0	+288.496%
2024-03-18	0.012165	0.012500	0.011000	0.011000	0.000%	0	+299.091%
2024-03-15	0.011100	0.012400	0.011000	0.011000	+4.762%	0	+299.091%
2024-03-14	0.012500	0.012500	0.010000	0.010500	+5.000%	0	+318.095%
2024-03-13	0.012990	0.014600	0.010000	0.010000	-11.504%	116,248	+339.000%
2024-03-12	0.011300	0.012490	0.011200	0.011300	-5.833%	0	+288.496%
2024-03-11	0.012000	0.012000	0.012000	0.012000	-7.692%	0	+265.833%
2024-03-08	0.013100	0.013100	0.013000	0.013000	-11.565%	0	+237.692%
2024-03-07	0.009800	0.014800	0.009800	0.014700	+47.000%	138,434	+198.639%
2024-03-06	0.014000	0.014000	0.010000	0.010000	-28.571%	0	+339.000%
2024-03-05	0.013000	0.014700	0.010000	0.014000	+40.000%	0	+213.571%
2024-03-04	0.015000	0.015000	0.010000	0.010000	-28.571%	0	+339.000%
2024-03-01	0.007200	0.014000	0.007200	0.014000	+41.414%	236,514	+213.571%
2024-02-29	0.009900	0.010000	0.007400	0.009900	0.000%	0	+343.434%
2024-02-28	0.010000	0.010700	0.007300	0.009900	-1.000%	0	+343.434%
2024-02-27	0.011600	0.011600	0.005200	0.010000	+28.205%	0	+339.000%
2024-02-26	0.012000	0.015000	0.005200	0.007800	-35.000%	1,355,473	+462.821%
2024-02-23	0.013000	0.013000	0.012000	0.012000	-7.692%	0	+265.833%
2024-02-22	0.014600	0.014600	0.008900	0.013000	+47.727%	0	+237.692%
2024-02-21	0.008000	0.013900	0.008000	0.008800	-37.143%	0	+398.864%
2024-02-20	0.011800	0.014000	0.008100	0.014000	+18.644%	0	+213.571%
2024-02-16	0.011900	0.011900	0.011000	0.011800	+18.000%	0	+272.034%
2024-02-15	0.010000	0.011900	0.008201	0.010000	+21.951%	0	+339.000%
2024-02-14	0.009551	0.009990	0.008100	0.008200	-18.000%	0	+435.366%
2024-02-13	0.010000	0.010000	0.009900	0.010000	+9.890%	0	+339.000%
2024-02-12	0.012000	0.012000	0.008100	0.009100	-30.000%	0	+382.418%
2024-02-09	0.013000	0.013000	0.006100	0.013000	+49.425%	0	+237.692%
2024-02-08	0.012600	0.013900	0.005200	0.008700	-21.267%	0	+404.598%
2024-02-07	0.012600	0.012600	0.010000	0.011050	-7.143%	0	+297.285%
2024-02-06	0.012000	0.012000	0.011900	0.011900	+22.693%	0	+268.908%
2024-02-05	0.010500	0.010500	0.006300	0.009699	-7.629%	0	+352.624%
2024-02-02	0.014900	0.014900	0.010500	0.010500	-4.545%	0	+318.095%
2024-02-01	0.015000	0.015000	0.010000	0.011000	-21.429%	0	+299.091%
2024-01-31	0.014000	0.014000	0.014000	0.014000	0.000%	0	+213.571%
2024-01-30	0.013600	0.015700	0.013600	0.014000	0.000%	0	+213.571%
2024-01-29	0.014900	0.014900	0.013201	0.014000	+7.692%	0	+213.571%
2024-01-26	0.012400	0.013000	0.012062	0.013000	+5.700%	0	+237.692%
2024-01-25	0.016200	0.016200	0.012000	0.012299	-24.080%	0	+256.940%
2024-01-24	0.018500	0.018500	0.016200	0.016200	-3.571%	0	+170.988%
2024-01-23	0.016100	0.017200	0.016100	0.016800	-9.189%	0	+161.310%
2024-01-22	0.018700	0.019251	0.017000	0.018500	+8.824%	0	+137.297%
2024-01-19	0.016000	0.018550	0.016000	0.017000	-0.585%	0	+158.235%
2024-01-18	0.019899	0.019899	0.017100	0.017100	0.000%	0	+156.725%
2024-01-17	0.017100	0.019499	0.017100	0.017100	-2.286%	0	+156.725%
2024-01-16	0.018600	0.018600	0.017000	0.017500	-5.914%	0	+150.857%
2024-01-12	0.017000	0.018700	0.017000	0.018600	+0.541%	0	+136.022%
2024-01-11	0.017000	0.019000	0.017000	0.018500	-2.632%	0	+137.297%
2024-01-10	0.017000	0.020000	0.017000	0.019000	-4.523%	0	+131.053%
2024-01-09	0.020000	0.020000	0.018000	0.019900	+17.751%	0	+120.603%
2024-01-08	0.016900	0.017000	0.016900	0.016900	-0.588%	0	+159.763%
2024-01-05	0.017000	0.019000	0.017000	0.017000	-10.048%	116,101	+158.235%
2024-01-04	0.019000	0.019000	0.016100	0.018899	-0.532%	0	+132.287%
2024-01-03	0.020000	0.020000	0.016900	0.019000	+12.426%	0	+131.053%
2024-01-02	0.020000	0.020000	0.016700	0.016900	-15.500%	0	+159.763%
2023-12-29	0.018900	0.022000	0.016800	0.020000	-3.382%	0	+119.500%
2023-12-28	0.018100	0.020700	0.016000	0.020700	+27.778%	0	+112.077%
2023-12-27	0.019000	0.019000	0.016200	0.016200	-19.000%	0	+170.988%
2023-12-26	0.019900	0.028000	0.019000	0.020000	+14.286%	0	+119.500%
2023-12-22	0.020000	0.020000	0.017500	0.017500	-11.616%	0	+150.857%
2023-12-21	0.016900	0.020000	0.015000	0.019800	+10.615%	0	+121.717%
2023-12-20	0.018000	0.019100	0.015900	0.017900	0.000%	158,891	+145.251%
2023-12-19	0.021000	0.021000	0.017900	0.017900	-0.556%	0	+145.251%
2023-12-18	0.017000	0.020000	0.015800	0.018000	+5.882%	0	+143.889%
2023-12-15	0.015000	0.017500	0.015000	0.017000	-14.573%	0	+158.235%
2023-12-14	0.020000	0.020000	0.019900	0.019900	0.000%	0	+120.603%
2023-12-13	0.019900	0.019900	0.019900	0.019900	+26.752%	0	+120.603%
2023-12-12	0.015300	0.017000	0.015300	0.015700	-0.633%	0	+179.618%
2023-12-11	0.020000	0.020000	0.015800	0.015800	-7.059%	0	+177.848%
2023-12-08	0.017000	0.017000	0.017000	0.017000	+3.659%	0	+158.235%
2023-12-07	0.019050	0.019050	0.016400	0.016400	-8.380%	0	+167.683%
2023-12-06	0.017000	0.018000	0.016501	0.017900	+9.146%	0	+145.251%
2023-12-05	0.017100	0.018000	0.016400	0.016400	-13.684%	0	+167.683%
2023-12-04	0.016300	0.021000	0.016300	0.019000	-1.554%	0	+131.053%
2023-12-01	0.021000	0.021000	0.019300	0.019300	+1.579%	0	+127.461%
2023-11-30	0.016300	0.019000	0.016300	0.019000	+18.750%	0	+131.053%
2023-11-29	0.016000	0.016100	0.016000	0.016000	-19.598%	0	+174.375%
2023-11-28	0.021000	0.021000	0.018551	0.019900	-5.238%	0	+120.603%
2023-11-27	0.015800	0.022000	0.015800	0.021000	-2.326%	0	+109.048%
2023-11-22	0.015700	0.021700	0.015700	0.021500	+37.821%	25,763	+104.186%
2023-11-21	0.022000	0.022000	0.015600	0.015600	-13.333%	0	+181.410%
2023-11-20	0.017000	0.019900	0.015600	0.018000	+4.645%	0	+143.889%
2023-11-17	0.017000	0.020000	0.017000	0.017201	+1.182%	0	+155.218%
2023-11-16	0.022000	0.022000	0.016000	0.017000	-22.727%	0	+158.235%
2023-11-15	0.017000	0.022000	0.017000	0.022000	+10.000%	0	+99.545%
2023-11-14	0.021800	0.022000	0.015800	0.020000	-5.660%	0	+119.500%
2023-11-13	0.019500	0.021200	0.019500	0.021200	+35.897%	0	+107.075%
2023-11-10	0.022000	0.022000	0.015000	0.015600	-1.266%	0	+181.410%
2023-11-09	0.015600	0.015800	0.015600	0.015800	-28.182%	0	+177.848%
2023-11-08	0.022000	0.022000	0.022000	0.022000	+4.260%	0	+99.545%
2023-11-07	0.021300	0.022000	0.021101	0.021101	-4.086%	0	+108.047%
2023-11-06	0.022000	0.022000	0.016100	0.022000	0.000%	0	+99.545%
2023-11-03	0.021969	0.022000	0.015700	0.022000	+2.804%	0	+99.545%
2023-11-02	0.021000	0.021400	0.015600	0.021400	-2.727%	43,986	+105.140%
2023-11-01	0.022000	0.022000	0.022000	0.022000	+1.382%	0	+99.545%
2023-10-31	0.022000	0.022000	0.020000	0.021700	+27.647%	0	+102.304%
2023-10-30	0.022000	0.022000	0.016200	0.017000	-22.727%	0	+158.235%
2023-10-27	0.018600	0.022000	0.018600	0.022000	+0.457%	0	+99.545%
2023-10-26	0.018501	0.021900	0.018501	0.021900	-0.455%	0	+100.457%
2023-10-25	0.020000	0.022000	0.015800	0.022000	+0.457%	0	+99.545%
2023-10-24	0.019000	0.022000	0.015900	0.021900	+12.308%	0	+100.457%
2023-10-23	0.019101	0.019500	0.019000	0.019500	+2.632%	0	+125.128%
2023-10-20	0.022000	0.022000	0.019000	0.019000	-13.636%	146,192	+131.053%
2023-10-19	0.022000	0.022000	0.020000	0.022000	0.000%	0	+99.545%
2023-10-18	0.021748	0.022000	0.020000	0.022000	+0.457%	0	+99.545%
2023-10-17	0.021800	0.022000	0.019501	0.021900	+1.389%	0	+100.457%
2023-10-16	0.023000	0.023000	0.021600	0.021600	-1.818%	0	+103.241%
2023-10-13	0.019030	0.022000	0.019030	0.022000	+15.789%	0	+99.545%
2023-10-12	0.019000	0.021300	0.019000	0.019000	0.000%	0	+131.053%
2023-10-11	0.018400	0.020200	0.018400	0.019000	+3.261%	0	+131.053%
2023-10-10	0.022300	0.022300	0.017100	0.018400	-13.615%	0	+138.587%
2023-10-09	0.019000	0.021300	0.018785	0.021300	+12.698%	0	+106.103%
2023-10-06	0.016000	0.021800	0.016000	0.018900	-5.500%	0	+132.275%
2023-10-05	0.020000	0.022400	0.015000	0.020000	-4.306%	0	+119.500%
2023-10-04	0.020000	0.020900	0.017000	0.020900	-9.130%	0	+110.048%
2023-10-03	0.022000	0.024600	0.020100	0.023000	-6.504%	0	+90.870%
2023-10-02	0.025000	0.025000	0.020000	0.024600	-4.651%	0	+78.455%
2023-09-29	0.026000	0.028400	0.020500	0.025800	-9.790%	0	+70.155%
2023-09-28	0.022000	0.032899	0.020600	0.028600	+29.412%	0	+53.497%
2023-09-27	0.039600	0.039600	0.022000	0.022100	-23.793%	238,545	+98.643%
2023-09-26	0.025000	0.029000	0.025000	0.029000	0.000%	0	+51.379%
2023-09-25	0.031000	0.035000	0.026000	0.029000	-20.548%	212,294	+51.379%
2023-09-22	0.036000	0.036500	0.029200	0.036500	+1.108%	0	+20.274%
2023-09-21	0.039701	0.039701	0.034100	0.036100	0.000%	0	+21.607%
2023-09-20	0.054000	0.054000	0.036000	0.036100	-3.733%	0	+21.607%
2023-09-19	0.046600	0.050000	0.037400	0.037500	-18.478%	412,596	+17.067%
2023-09-18	0.048000	0.048000	0.037400	0.046000	-3.967%	0	-4.565%
2023-09-15	0.037400	0.048000	0.035736	0.047900	+25.065%	333,575	-8.351%
2023-09-14	0.054299	0.054301	0.029920	0.038300	+12.317%	0	+14.621%
2023-09-13	0.025500	0.038100	0.025000	0.034100	+35.857%	0	+28.739%
2023-09-12	0.023300	0.044900	0.023300	0.025100	+7.725%	0	+74.900%
2023-09-11	0.025606	0.027000	0.023300	0.023300	-7.171%	0	+88.412%
2023-09-08	0.027000	0.027000	0.025100	0.025100	-1.569%	0	+74.900%
2023-09-07	0.030000	0.030000	0.025000	0.025500	-17.745%	0	+72.157%
2023-09-06	0.035000	0.035000	0.028000	0.031001	-11.169%	0	+41.608%
2023-09-05	0.030000	0.034899	0.028000	0.034899	+15.944%	0	+25.792%
2023-09-01	0.037000	0.037000	0.030100	0.030100	-8.232%	0	+45.847%
2023-08-31	0.038000	0.038000	0.031000	0.032800	+4.127%	0	+33.841%
2023-08-30	0.032000	0.038000	0.031100	0.031500	-19.231%	0	+39.365%
2023-08-29	0.031000	0.039500	0.031000	0.039000	+5.121%	0	+12.564%
2023-08-28	0.035100	0.039699	0.031000	0.037100	-6.784%	0	+18.329%
2023-08-25	0.039000	0.044399	0.035100	0.039800	+2.051%	0	+10.302%
2023-08-24	0.039000	0.042241	0.039000	0.039000	-2.500%	0	+12.564%
2023-08-23	0.042899	0.043000	0.039000	0.040000	-6.977%	0	+9.750%
2023-08-22	0.042500	0.043000	0.038100	0.043000	+1.176%	0	+2.093%
2023-08-21	0.050000	0.050000	0.042500	0.042500	+0.709%	0	+3.294%
2023-08-18	0.046000	0.046000	0.042201	0.042201	-10.017%	0	+4.026%
2023-08-17	0.047000	0.047000	0.042000	0.046899	-0.215%	0	-6.395%
2023-08-16	0.048000	0.054400	0.047000	0.047000	-2.083%	0	-6.596%
2023-08-15	0.050000	0.057600	0.047000	0.048000	+2.128%	0	-8.542%
2023-08-14	0.053500	0.053500	0.045500	0.047000	+0.427%	0	-6.596%
2023-08-11	0.049100	0.050000	0.042000	0.046800	+14.146%	0	-6.197%
2023-08-10	0.049900	0.058700	0.041000	0.041000	+1.990%	0	+7.073%
2023-08-09	0.040300	0.061000	0.040000	0.040200	+0.500%	0	+9.204%
2023-08-08	0.045000	0.053800	0.040000	0.040000	-11.111%	91,071	+9.750%
2023-08-07	0.060000	0.060000	0.045000	0.045000	-11.937%	0	-2.444%
2023-08-04	0.050000	0.061900	0.050000	0.051100	+1.996%	0	-14.090%
2023-08-03	0.062400	0.062400	0.045000	0.050100	-1.957%	0	-12.375%
2023-08-02	0.061800	0.061800	0.046400	0.051100	-17.581%	133,747	-14.090%
2023-08-01	0.056000	0.062000	0.050000	0.062000	+34.783%	0	-29.194%
2023-07-31	0.040100	0.050500	0.040100	0.046000	+4.545%	0	-4.565%
2023-07-28	0.043900	0.054200	0.042400	0.044000	-4.139%	60,909	-0.227%
2023-07-27	0.058000	0.058000	0.040100	0.045900	-2.340%	0	-4.357%
2023-07-26	0.046000	0.049900	0.045000	0.047000	+1.952%	14,189	-6.596%
2023-07-25	0.046000	0.049000	0.046000	0.046100	+11.893%	19,550	-4.772%
2023-07-24	0.058500	0.058500	0.040200	0.041200	-17.600%	35,899	+6.553%
2023-07-21	0.057000	0.057000	0.040000	0.050000	+8.932%	0	-12.200%
2023-07-20	0.064400	0.064400	0.045900	0.045900	-4.375%	0	-4.357%
2023-07-19	0.054000	0.064499	0.045000	0.048000	-10.615%	0	-8.542%
2023-07-18	0.040000	0.057400	0.039200	0.053700	+27.857%	0	-18.250%
2023-07-17	0.042000	0.044000	0.037200	0.042000	-2.096%	0	+4.524%
2023-07-14	0.041000	0.043000	0.041000	0.042899	+9.997%	0	+2.333%
2023-07-13	0.041500	0.044000	0.039000	0.039000	-6.024%	0	+12.564%
2023-07-12	0.044000	0.045000	0.039000	0.041500	-5.467%	0	+5.783%
2023-07-11	0.040100	0.045000	0.037400	0.043900	+12.564%	0	0.000%
2023-07-10	0.040500	0.045000	0.039000	0.039000	+1.034%	0	+12.564%
2023-07-07	0.040000	0.040000	0.036500	0.038601	-4.214%	0	+13.728%
2023-07-06	0.042500	0.042500	0.035700	0.040299	-4.050%	0	+8.936%
2023-07-05	0.038800	0.042500	0.038800	0.042000	+6.061%	0	+4.524%
2023-07-03	0.042300	0.042300	0.033100	0.039600	-6.383%	0	+10.859%
2023-06-30	0.042500	0.042500	0.033000	0.042300	+9.870%	0	+3.783%
2023-06-29	0.043800	0.043800	0.037700	0.038500	+0.825%	0	+14.026%
2023-06-28	0.045000	0.045000	0.036600	0.038185	-9.299%	0	+14.967%
2023-06-27	0.039900	0.042100	0.038000	0.042100	+7.949%	75,062	+4.276%
2023-06-26	0.035100	0.042000	0.035100	0.039000	+26.623%	0	+12.564%
2023-06-23	0.036100	0.040700	0.030800	0.030800	-15.152%	0	+42.532%
2023-06-22	0.036300	0.045000	0.026900	0.036300	-4.724%	668,118	+20.937%
2023-06-21	0.046100	0.047900	0.033000	0.038100	-5.459%	0	+15.223%
2023-06-20	0.060000	0.060600	0.037000	0.040300	-42.837%	1,054,106	+8.933%
2023-06-16	0.070000	0.088899	0.066000	0.070500	+16.337%	211,649	-37.730%
2023-06-15	0.060000	0.071999	0.057100	0.060600	+1.000%	0	-27.558%
2023-06-14	0.060000	0.060000	0.055600	0.060000	-0.166%	0	-26.833%
2023-06-13	0.053000	0.070100	0.053000	0.060100	+0.167%	0	-26.955%
2023-06-12	0.079700	0.079700	0.060000	0.060000	-9.700%	0	-26.833%
2023-06-09	0.070000	0.070000	0.065100	0.066445	-5.079%	0	-33.930%
2023-06-08	0.070000	0.079900	0.065200	0.070000	+7.527%	0	-37.286%
2023-06-07	0.060000	0.100000	0.060000	0.065100	+10.376%	631,311	-32.565%
2023-06-06	0.054000	0.060000	0.054000	0.058980	+9.222%	159,698	-25.568%
2023-06-05	0.054000	0.060900	0.054000	0.054000	+3.846%	0	-18.704%
2023-06-02	0.054300	0.060000	0.048000	0.052000	0.000%	0	-15.577%

.dark-mode .kfdMxl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kfdMxl{ color: #333333; background-color: white; border: 2px solid #333333; }FFIEWFaraday Future Intelligent Electric Inc. Warrantstock NASDAQ

FFIEW
Faraday Future Intelligent Electric Inc. Warrant
stock NASDAQ