Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Faraday Future Intelligent Electric Inc WT (NQ: FFIEW )

0.0604 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 2024 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 (%)
May 31, 2022 0.5000 0.5000 0.4501 0.4900 44,772 +0.02(+4.28%)
May 27, 2022 0.4500 0.4899 0.4380 0.4699 32,798 +0.02(+4.42%)
May 26, 2022 0.4600 0.4699 0.3910 0.4500 130,697 +0.04(+9.73%)
May 25, 2022 0.3710 0.4477 0.3710 0.4101 31,916 +0.02(+5.15%)
May 24, 2022 0.3720 0.4000 0.3625 0.3900 14,734 -0.01(-2.50%)
May 23, 2022 0.3800 0.4396 0.3750 0.4000 20,292 +0.00(+0.08%)
May 20, 2022 0.4200 0.4201 0.3600 0.3997 109,020 -0.00(-0.08%)
May 19, 2022 0.4322 0.4599 0.3802 0.4000 50,633 -0.02(-4.76%)
May 18, 2022 0.4000 0.4800 0.3800 0.4200 81,971 -0.02(-5.13%)
May 17, 2022 0.3800 0.4427 0.3500 0.4427 35,438 +0.05(+13.51%)
May 16, 2022 0.4000 0.4899 0.3655 0.3900 129,302 +0.00(+0.03%)
May 13, 2022 0.2800 0.4151 0.2800 0.3899 90,418 +0.11(+39.25%)
May 12, 2022 0.2000 0.3000 0.1900 0.2800 172,407 +0.08(+38.75%)
May 11, 2022 0.1900 0.2501 0.1800 0.2018 91,184 -0.00(-1.27%)
May 10, 2022 0.2110 0.2294 0.1992 0.2044 234,744 -0.01(-5.37%)
May 09, 2022 0.2615 0.3208 0.2100 0.2160 420,338 -0.05(-19.10%)
May 06, 2022 0.2529 0.3299 0.2400 0.2670 178,323 -0.01(-1.84%)
May 05, 2022 0.2960 0.3030 0.2500 0.2720 232,920 -0.02(-7.48%)
May 04, 2022 0.2780 0.3444 0.2517 0.2940 282,736 +0.01(+5.00%)
May 03, 2022 0.2900 0.3094 0.2800 0.2800 122,970 -0.02(-7.89%)
May 02, 2022 0.2900 0.4000 0.2800 0.3040 278,544 +0.01(+4.83%)
Apr 29, 2022 0.3300 0.3899 0.2800 0.2900 180,374 -0.10(-25.64%)
Apr 28, 2022 0.4000 0.4200 0.3300 0.3900 56,446 -0.03(-7.14%)
Apr 27, 2022 0.3411 0.4550 0.3411 0.4200 56,613 +0.02(+6.03%)
Apr 26, 2022 0.4300 0.5200 0.2600 0.3961 405,025 -0.06(-12.93%)
Apr 25, 2022 0.4802 0.5400 0.4456 0.4549 84,847 -0.02(-4.23%)
Apr 22, 2022 0.5700 0.5700 0.4550 0.4750 204,902 -0.06(-10.98%)
Apr 21, 2022 0.7072 0.7300 0.5300 0.5336 97,392 -0.14(-20.22%)
Apr 20, 2022 0.7100 0.7200 0.6688 0.6688 24,638 -0.01(-1.65%)
Apr 19, 2022 0.6600 0.7291 0.6512 0.6800 4,512 +0.03(+5.33%)
Apr 18, 2022 0.7500 0.7500 0.6400 0.6456 44,879 -0.04(-6.43%)
Apr 14, 2022 0.7300 0.7300 0.6500 0.6900 39,940 -0.06(-8.00%)
Apr 13, 2022 0.7200 0.7500 0.7100 0.7500 1,942 +0.05(+7.14%)
Apr 12, 2022 0.7101 0.7408 0.6601 0.7000 16,446 +0.00(+0.00%)
Apr 11, 2022 0.7200 0.7200 0.7000 0.7000 10,314 -0.03(-4.11%)
Apr 08, 2022 0.6251 0.7300 0.6251 0.7300 19,869 +0.06(+8.94%)
Apr 07, 2022 0.7000 0.7300 0.6301 0.6701 42,691 -0.00(-0.28%)
Apr 06, 2022 0.6991 0.7300 0.6500 0.6720 101,550 +0.00(+0.51%)
Apr 05, 2022 0.8200 0.8200 0.6602 0.6686 146,177 -0.20(-23.15%)
Apr 04, 2022 0.8350 0.8950 0.8350 0.8700 12,725 -0.00(-0.01%)
Apr 01, 2022 0.9500 0.9500 0.8600 0.8701 11,801 -0.02(-2.24%)
Mar 31, 2022 0.9180 0.9180 0.7791 0.8900 37,201 -0.06(-6.06%)
Mar 30, 2022 1.050 1.050 0.9120 0.9474 26,159 -0.12(-11.46%)
Mar 29, 2022 1.060 1.070 1.020 1.070 34,123 +0.08(+8.06%)
Mar 28, 2022 1.060 1.060 0.9500 0.9902 71,345 -0.02(-1.96%)
Mar 25, 2022 0.9960 1.010 0.9599 1.010 14,269 +0.00(+0.00%)
Mar 24, 2022 1.100 1.110 1.000 1.010 113,244 -0.01(-0.98%)
Mar 23, 2022 1.020 1.110 0.9802 1.020 41,711 -0.08(-7.27%)
Mar 22, 2022 1.020 1.110 0.9701 1.100 164,919 +0.08(+7.84%)
Mar 21, 2022 1.040 1.070 0.8900 1.020 37,438 +0.16(+18.60%)
Mar 18, 2022 0.8000 0.9477 0.7900 0.8600 46,493 +0.06(+7.50%)
Mar 17, 2022 0.8393 0.8800 0.7601 0.8000 15,428 +0.08(+11.10%)
Mar 16, 2022 0.8000 0.8000 0.6823 0.7201 252,601 +0.02(+2.87%)
Mar 15, 2022 0.7798 0.7798 0.6800 0.7000 83,620 -0.01(-1.38%)
Mar 14, 2022 0.9189 0.9200 0.6601 0.7098 106,760 -0.25(-26.05%)
Mar 11, 2022 0.9501 1.130 0.9200 0.9598 58,701 -0.04(-4.02%)
Mar 10, 2022 1.070 1.070 1.000 1.000 25,082 -0.03(-2.91%)
Mar 09, 2022 1.030 1.070 0.9500 1.030 20,657 +0.11(+11.96%)
Mar 08, 2022 1.030 1.030 0.9200 0.9200 49,168 -0.08(-8.00%)
Mar 07, 2022 0.9000 1.080 0.9000 1.000 79,535 +0.15(+17.65%)
Mar 04, 2022 0.8900 0.9600 0.8500 0.8500 26,509 -0.04(-4.49%)
Mar 03, 2022 1.050 1.050 0.8900 0.8900 24,565 -0.06(-6.32%)
Mar 02, 2022 0.9950 1.010 0.9402 0.9500 19,328 -0.09(-8.65%)
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.