Singapore markets closed

Faraday Future Intelligent Electric Inc. (FFIE)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.4220+0.0172 (+4.25%)
At close: 04:00PM EDT
0.4211 -0.00 (-0.21%)
After hours: 07:59PM EDT
Time period:
13 Jul 2023 - 13 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 20240.40300.44000.40000.42200.422047,228,100
11 Jul 20240.40000.43000.40000.40500.405045,122,000
10 Jul 20240.38900.43900.38000.39900.399078,512,900
09 Jul 20240.40000.42000.38700.39000.390049,208,900
08 Jul 20240.39500.42300.36000.41500.415074,957,200
05 Jul 20240.40700.41800.38700.40000.400047,278,100
03 Jul 20240.41800.46900.41500.42400.424054,487,100
02 Jul 20240.44500.44500.38400.43400.434082,717,300
01 Jul 20240.49100.53800.45000.46000.460091,163,200
28 Jun 20240.53200.59700.45800.50700.5070197,643,600
27 Jun 20240.61500.69000.50000.60000.6000575,696,800
26 Jun 20240.30300.60000.29500.45900.4590666,005,600
25 Jun 20240.21900.29500.21500.26500.2650183,765,300
24 Jun 20240.38200.38300.27500.32600.3260124,555,600
21 Jun 20240.41300.42800.38100.39600.396043,947,200
20 Jun 20240.46900.47000.40000.40700.407062,422,600
18 Jun 20240.49600.51000.46500.47400.474042,902,800
17 Jun 20240.52000.55200.50500.51200.512039,134,000
14 Jun 20240.50100.57800.49000.51500.515060,610,300
13 Jun 20240.52600.52800.48200.50900.509055,336,100
12 Jun 20240.54500.56100.51900.52100.521060,824,100
11 Jun 20240.54600.57600.51200.56000.560064,194,700
10 Jun 20240.63700.64700.52600.56000.560084,021,800
07 Jun 20240.61000.78500.58600.61100.6110419,767,900
06 Jun 20240.55000.57800.50000.54400.5440167,586,400
05 Jun 20240.50300.59500.45400.53200.5320119,232,200
04 Jun 20240.59100.59100.51000.55700.5570101,595,000
03 Jun 20240.72000.74400.61000.62500.6250228,848,300
31 May 20240.66000.69200.50600.58300.5830223,844,600
30 May 20240.44200.76400.42800.56500.5650582,947,200
29 May 20240.82000.87800.39100.44400.4440417,920,800
28 May 20241.25001.25001.13001.17001.1700101,311,500
24 May 20241.36001.37001.13001.16001.1600110,805,100
23 May 20241.18501.47001.13001.19001.1900201,137,700
22 May 20241.27001.33001.00001.12001.1200204,133,900
21 May 20241.48001.66001.24001.39001.3900228,368,200
20 May 20241.96002.25001.20001.80001.8000701,643,300
17 May 20242.70003.90000.90001.03001.0300131,016,000
16 May 20240.81202.35000.75501.65001.6500113,701,000
15 May 20240.59900.98000.38800.70500.7050134,645,700
14 May 20240.10000.36000.09000.28500.28501,541,730,700
13 May 20240.04800.07000.04500.06100.0610291,471,800
10 May 20240.04200.04800.04000.04600.0460101,352,500
09 May 20240.04200.04200.03900.04100.041079,340,600
08 May 20240.04200.04300.04000.04200.042059,529,600
07 May 20240.04800.05200.04200.04400.0440176,915,300
06 May 20240.04100.04400.04000.04100.041069,151,800
03 May 20240.04100.04400.03800.04100.041085,292,700
02 May 20240.04700.04900.04000.04000.0400116,500,600
01 May 20240.04900.04900.04100.04600.046080,143,700
30 Apr 20240.04200.04900.04000.04400.044071,538,900
29 Apr 20240.04500.04500.03800.04200.042080,816,000
26 Apr 20240.05000.05200.04600.04700.047067,527,500
25 Apr 20240.05000.05000.04500.04900.049030,931,800
24 Apr 20240.05500.05500.04800.05000.050059,836,800
23 Apr 20240.05700.06200.05000.05400.054065,000,600
22 Apr 20240.05900.06500.05100.05600.056037,343,800
19 Apr 20240.06300.06400.05600.05900.059029,286,000
18 Apr 20240.06200.07100.06100.06200.062027,064,100
17 Apr 20240.06900.06900.06100.06100.061022,747,000
16 Apr 20240.07000.07100.06500.06600.066023,423,700
15 Apr 20240.08000.08000.07000.07200.072023,548,700
12 Apr 20240.08500.09000.07900.08000.080024,551,500
11 Apr 20240.09100.09100.08000.08300.083023,547,200
10 Apr 20240.10700.10900.09000.09100.091042,216,700
09 Apr 20240.10000.11500.09200.11200.112084,954,500
08 Apr 20240.08400.10500.08100.09000.090053,953,400
05 Apr 20240.08300.08500.07800.07800.078019,961,800
04 Apr 20240.09000.09100.08200.08600.086016,938,600
03 Apr 20240.09100.09600.08900.09000.090014,745,200
02 Apr 20240.09600.09600.08700.09000.090014,517,700
01 Apr 20240.10000.10000.09000.09500.09508,606,800
28 Mar 20240.09500.12000.08800.10000.100022,224,700
27 Mar 20240.10000.10400.08800.09500.095019,264,000
26 Mar 20240.11400.12000.10000.10000.100018,949,800
25 Mar 20240.13100.13500.10100.11400.114024,041,400
22 Mar 20240.17200.17300.12700.13200.132075,638,200
21 Mar 20240.09200.15000.08900.13600.1360102,810,300
20 Mar 20240.09400.09500.08600.09200.092013,746,000
19 Mar 20240.10700.10800.09000.09200.092019,178,300
18 Mar 20240.10000.11900.09800.10500.105017,003,700
15 Mar 20240.10700.11000.09600.09700.097010,172,100
14 Mar 20240.11000.11200.10100.10700.10709,179,200
13 Mar 20240.10000.13700.10000.10800.108031,306,600
12 Mar 20240.12800.13000.09600.10100.101027,517,100
11 Mar 20240.13500.13700.12300.12900.12907,826,800
08 Mar 20240.14600.14700.13000.13300.133013,124,100
07 Mar 20240.16000.16100.14700.14800.14809,161,900
06 Mar 20240.17900.18200.16000.16300.16309,732,000
05 Mar 20240.18000.18100.16000.17500.175013,601,900
04 Mar 20240.20400.20600.18100.18400.18407,029,700
01 Mar 20240.19000.23500.17100.19800.198013,850,800
01 Mar 20241:3 Stock split
29 Feb 20240.20100.21000.18000.21000.210012,812,900
28 Feb 20240.24600.24600.18600.18900.189015,713,700
27 Feb 20240.24000.24600.22500.24600.24605,831,667
26 Feb 20240.25800.28200.21900.23400.234010,800,300
23 Feb 20240.23100.25800.22200.25800.25803,949,533
22 Feb 20240.23100.26400.22800.24000.24008,785,500
21 Feb 20240.24000.24600.21000.22200.22209,074,467
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...