Yahoo

Mail

Singapore markets close in 7 minutes

Straits Times Index
3,270.06
+44.89(+1.39%)
Nikkei
37,552.16
+113.55(+0.30%)
Hang Seng
16,828.93
+317.24(+1.92%)
FTSE 100
8,041.43
+17.56(+0.22%)
Bitcoin USD
66,182.65
+114.32(+0.17%)
CMC Crypto 200
1,392.92
-21.84(-1.54%)

Faraday Future Intelligent Electric Inc. (FFIE)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

0.0555

-0.0032

(-5.45%)

At close: 04:00PM EDT

0.0548

-0.00

(-1.26%)

Pre-market:

04:51AM EDT

Time period:

23 Apr 2023 - 23 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Apr 2024	0.0590	0.0650	0.0510	0.0560	0.0560	37,081,500
19 Apr 2024	0.0630	0.0640	0.0560	0.0590	0.0590	29,286,000
18 Apr 2024	0.0620	0.0710	0.0610	0.0620	0.0620	27,064,100
17 Apr 2024	0.0690	0.0690	0.0610	0.0610	0.0610	22,747,000
16 Apr 2024	0.0700	0.0710	0.0650	0.0660	0.0660	23,423,700
15 Apr 2024	0.0800	0.0800	0.0700	0.0720	0.0720	23,548,700
12 Apr 2024	0.0850	0.0900	0.0790	0.0800	0.0800	24,551,500
11 Apr 2024	0.0910	0.0910	0.0800	0.0830	0.0830	23,547,200
10 Apr 2024	0.1070	0.1090	0.0900	0.0910	0.0910	42,216,700
09 Apr 2024	0.1000	0.1150	0.0920	0.1120	0.1120	84,954,500
08 Apr 2024	0.0840	0.1050	0.0810	0.0900	0.0900	53,953,400
05 Apr 2024	0.0830	0.0850	0.0780	0.0780	0.0780	19,961,800
04 Apr 2024	0.0900	0.0910	0.0820	0.0860	0.0860	16,938,600
03 Apr 2024	0.0910	0.0960	0.0890	0.0900	0.0900	14,745,200
02 Apr 2024	0.0960	0.0960	0.0870	0.0900	0.0900	14,517,700
01 Apr 2024	0.1000	0.1000	0.0900	0.0950	0.0950	8,606,800
28 Mar 2024	0.0950	0.1200	0.0880	0.1000	0.1000	22,224,700
27 Mar 2024	0.1000	0.1040	0.0880	0.0950	0.0950	19,264,000
26 Mar 2024	0.1140	0.1200	0.1000	0.1000	0.1000	18,949,800
25 Mar 2024	0.1310	0.1350	0.1010	0.1140	0.1140	24,041,400
22 Mar 2024	0.1720	0.1730	0.1270	0.1320	0.1320	75,638,200
21 Mar 2024	0.0920	0.1500	0.0890	0.1360	0.1360	102,810,300
20 Mar 2024	0.0940	0.0950	0.0860	0.0920	0.0920	13,746,000
19 Mar 2024	0.1070	0.1080	0.0900	0.0920	0.0920	19,178,300
18 Mar 2024	0.1000	0.1190	0.0980	0.1050	0.1050	17,003,700
15 Mar 2024	0.1070	0.1100	0.0960	0.0970	0.0970	10,172,100
14 Mar 2024	0.1100	0.1120	0.1010	0.1070	0.1070	9,179,200
13 Mar 2024	0.1000	0.1370	0.1000	0.1080	0.1080	31,306,600
12 Mar 2024	0.1280	0.1300	0.0960	0.1010	0.1010	27,517,100
11 Mar 2024	0.1350	0.1370	0.1230	0.1290	0.1290	7,826,800
08 Mar 2024	0.1460	0.1470	0.1300	0.1330	0.1330	13,124,100
07 Mar 2024	0.1600	0.1610	0.1470	0.1480	0.1480	9,161,900
06 Mar 2024	0.1790	0.1820	0.1600	0.1630	0.1630	9,732,000
05 Mar 2024	0.1800	0.1810	0.1600	0.1750	0.1750	13,601,900
04 Mar 2024	0.2040	0.2060	0.1810	0.1840	0.1840	7,029,700
01 Mar 2024	0.1900	0.2350	0.1710	0.1980	0.1980	13,850,800
01 Mar 2024	1:3 Stock split
29 Feb 2024	0.2010	0.2100	0.1800	0.2100	0.2100	12,812,900
28 Feb 2024	0.2460	0.2460	0.1860	0.1890	0.1890	15,713,700
27 Feb 2024	0.2400	0.2460	0.2250	0.2460	0.2460	5,831,667
26 Feb 2024	0.2580	0.2820	0.2190	0.2340	0.2340	10,800,300
23 Feb 2024	0.2310	0.2580	0.2220	0.2580	0.2580	3,949,533
22 Feb 2024	0.2310	0.2640	0.2280	0.2400	0.2400	8,785,500
21 Feb 2024	0.2400	0.2460	0.2100	0.2220	0.2220	9,074,467
20 Feb 2024	0.2880	0.3150	0.2100	0.2430	0.2430	13,485,033
16 Feb 2024	0.3240	0.3660	0.2790	0.2820	0.2820	16,341,900
15 Feb 2024	0.1950	0.4500	0.1950	0.3270	0.3270	57,391,467
14 Feb 2024	0.2190	0.2220	0.1860	0.1920	0.1920	9,894,567
13 Feb 2024	0.2490	0.2490	0.2100	0.2160	0.2160	7,388,133
12 Feb 2024	0.2820	0.2850	0.2400	0.2490	0.2490	5,744,067
09 Feb 2024	0.2670	0.2790	0.2610	0.2670	0.2670	3,402,700
08 Feb 2024	0.2790	0.2820	0.2520	0.2670	0.2670	6,567,500
07 Feb 2024	0.3060	0.3090	0.2700	0.2730	0.2730	5,590,467
06 Feb 2024	0.3270	0.3420	0.2880	0.3120	0.3120	6,439,667
05 Feb 2024	0.3480	0.3480	0.3090	0.3210	0.3210	3,767,800
02 Feb 2024	0.3810	0.3840	0.3000	0.3540	0.3540	6,376,400
01 Feb 2024	0.4080	0.4080	0.3750	0.3810	0.3810	3,130,567
31 Jan 2024	0.4170	0.4290	0.4020	0.4050	0.4050	1,744,067
30 Jan 2024	0.4500	0.4500	0.4200	0.4230	0.4230	1,630,200
29 Jan 2024	0.4230	0.4620	0.4200	0.4410	0.4410	3,068,100
26 Jan 2024	0.4080	0.4380	0.4050	0.4140	0.4140	1,595,567
25 Jan 2024	0.4320	0.4350	0.3930	0.4080	0.4080	3,269,500
24 Jan 2024	0.4440	0.4650	0.4290	0.4350	0.4350	2,393,567
23 Jan 2024	0.4470	0.4500	0.3990	0.4410	0.4410	4,196,233
22 Jan 2024	0.4710	0.4950	0.4350	0.4410	0.4410	4,544,500
19 Jan 2024	0.4950	0.4950	0.4680	0.4680	0.4680	2,403,333
18 Jan 2024	0.4890	0.5220	0.4800	0.4830	0.4830	5,943,233
17 Jan 2024	0.4860	0.5040	0.4770	0.4890	0.4890	3,319,967
16 Jan 2024	0.5160	0.5640	0.4950	0.4980	0.4980	3,954,900
12 Jan 2024	0.5130	0.5340	0.5040	0.5130	0.5130	2,480,900
11 Jan 2024	0.5040	0.5310	0.4800	0.5130	0.5130	3,608,467
10 Jan 2024	0.5700	0.5820	0.4860	0.5070	0.5070	4,057,433
09 Jan 2024	0.5700	0.6180	0.5250	0.5340	0.5340	7,084,300
08 Jan 2024	0.4950	0.5760	0.4800	0.5670	0.5670	8,577,800
05 Jan 2024	0.5220	0.5280	0.4650	0.4770	0.4770	6,048,267
04 Jan 2024	0.5760	0.6150	0.5160	0.5190	0.5190	8,102,133
03 Jan 2024	0.6030	0.6060	0.5100	0.5310	0.5310	7,811,167
02 Jan 2024	0.7260	0.7410	0.6000	0.6000	0.6000	7,875,967
29 Dec 2023	0.7920	0.7950	0.6900	0.6930	0.6930	8,622,733
28 Dec 2023	0.9000	0.9510	0.7530	0.7770	0.7770	8,708,267
27 Dec 2023	1.0260	1.1250	0.9900	1.0050	1.0050	4,442,567
26 Dec 2023	1.0320	1.3320	0.9810	1.0170	1.0170	10,208,767
22 Dec 2023	1.0740	1.1790	0.9810	1.0380	1.0380	6,906,300
21 Dec 2023	0.7680	1.1490	0.7680	1.0920	1.0920	11,104,233
20 Dec 2023	0.8430	0.8910	0.7620	0.7680	0.7680	3,492,367
19 Dec 2023	0.8250	0.8880	0.8100	0.8490	0.8490	3,914,167
18 Dec 2023	0.8130	0.8580	0.7920	0.8250	0.8250	4,163,400
15 Dec 2023	0.8070	0.8700	0.7890	0.8010	0.8010	5,504,967
14 Dec 2023	0.7230	0.8490	0.7230	0.7860	0.7860	4,173,567
13 Dec 2023	0.7500	0.8550	0.7110	0.7920	0.7920	5,411,533
12 Dec 2023	0.7650	0.7950	0.6720	0.7620	0.7620	5,227,400
11 Dec 2023	0.9300	0.9960	0.7680	0.7740	0.7740	9,660,267
08 Dec 2023	0.7500	1.0950	0.7230	0.8880	0.8880	29,797,000
07 Dec 2023	0.7830	0.8100	0.7500	0.7590	0.7590	4,331,000
06 Dec 2023	0.9150	0.9450	0.7920	0.7980	0.7980	4,696,933
05 Dec 2023	1.0650	1.0800	0.9300	0.9300	0.9300	3,552,833
04 Dec 2023	1.1550	1.1790	1.0230	1.0680	1.0680	3,352,400
01 Dec 2023	1.1460	1.1460	1.0200	1.1370	1.1370	4,376,633
30 Nov 2023	1.3710	1.3740	1.1250	1.1610	1.1610	4,360,467
29 Nov 2023	1.3200	1.4010	1.3200	1.3500	1.3500	2,245,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,270.06+44.89(+1.39%)

Nikkei37,552.16+113.55(+0.30%)

Hang Seng16,828.93+317.24(+1.92%)

FTSE 1008,041.43+17.56(+0.22%)

Bitcoin USD66,182.65+114.32(+0.17%)

CMC Crypto 2001,392.92-21.84(-1.54%)

Faraday Future Intelligent Electric Inc. (FFIE)

Straits Times Index
3,270.06
+44.89(+1.39%)

Nikkei
37,552.16
+113.55(+0.30%)

Hang Seng
16,828.93
+317.24(+1.92%)

FTSE 100
8,041.43
+17.56(+0.22%)

Bitcoin USD
66,182.65
+114.32(+0.17%)

CMC Crypto 200
1,392.92
-21.84(-1.54%)