Canada markets closed

Faraday Future Intelligent Electric Inc. (FFIE)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.0470-0.0020 (-4.08%)
At close: 04:00PM EDT
0.0426 -0.00 (-9.36%)
After hours: 07:59PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20240.05000.05200.04600.04700.047060,251,300
Apr 25, 20240.05000.05000.04500.04900.049030,931,800
Apr 24, 20240.05500.05500.04800.05000.050059,836,800
Apr 23, 20240.05700.06200.05000.05400.054065,000,600
Apr 22, 20240.05900.06500.05100.05600.056037,343,800
Apr 19, 20240.06300.06400.05600.05900.059029,286,000
Apr 18, 20240.06200.07100.06100.06200.062027,064,100
Apr 17, 20240.06900.06900.06100.06100.061022,747,000
Apr 16, 20240.07000.07100.06500.06600.066023,423,700
Apr 15, 20240.08000.08000.07000.07200.072023,548,700
Apr 12, 20240.08500.09000.07900.08000.080024,551,500
Apr 11, 20240.09100.09100.08000.08300.083023,547,200
Apr 10, 20240.10700.10900.09000.09100.091042,216,700
Apr 09, 20240.10000.11500.09200.11200.112084,954,500
Apr 08, 20240.08400.10500.08100.09000.090053,953,400
Apr 05, 20240.08300.08500.07800.07800.078019,961,800
Apr 04, 20240.09000.09100.08200.08600.086016,938,600
Apr 03, 20240.09100.09600.08900.09000.090014,745,200
Apr 02, 20240.09600.09600.08700.09000.090014,517,700
Apr 01, 20240.10000.10000.09000.09500.09508,606,800
Mar 28, 20240.09500.12000.08800.10000.100022,224,700
Mar 27, 20240.10000.10400.08800.09500.095019,264,000
Mar 26, 20240.11400.12000.10000.10000.100018,949,800
Mar 25, 20240.13100.13500.10100.11400.114024,041,400
Mar 22, 20240.17200.17300.12700.13200.132075,638,200
Mar 21, 20240.09200.15000.08900.13600.1360102,810,300
Mar 20, 20240.09400.09500.08600.09200.092013,746,000
Mar 19, 20240.10700.10800.09000.09200.092019,178,300
Mar 18, 20240.10000.11900.09800.10500.105017,003,700
Mar 15, 20240.10700.11000.09600.09700.097010,172,100
Mar 14, 20240.11000.11200.10100.10700.10709,179,200
Mar 13, 20240.10000.13700.10000.10800.108031,306,600
Mar 12, 20240.12800.13000.09600.10100.101027,517,100
Mar 11, 20240.13500.13700.12300.12900.12907,826,800
Mar 08, 20240.14600.14700.13000.13300.133013,124,100
Mar 07, 20240.16000.16100.14700.14800.14809,161,900
Mar 06, 20240.17900.18200.16000.16300.16309,732,000
Mar 05, 20240.18000.18100.16000.17500.175013,601,900
Mar 04, 20240.20400.20600.18100.18400.18407,029,700
Mar 01, 20240.19000.23500.17100.19800.198013,850,800
Mar 01, 20241:3 Stock Split
Feb 29, 20240.20100.21000.18000.21000.210012,812,900
Feb 28, 20240.24600.24600.18600.18900.189015,713,700
Feb 27, 20240.24000.24600.22500.24600.24605,831,667
Feb 26, 20240.25800.28200.21900.23400.234010,800,300
Feb 23, 20240.23100.25800.22200.25800.25803,949,533
Feb 22, 20240.23100.26400.22800.24000.24008,785,500
Feb 21, 20240.24000.24600.21000.22200.22209,074,467
Feb 20, 20240.28800.31500.21000.24300.243013,485,033
Feb 16, 20240.32400.36600.27900.28200.282016,341,900
Feb 15, 20240.19500.45000.19500.32700.327057,391,467
Feb 14, 20240.21900.22200.18600.19200.19209,894,567
Feb 13, 20240.24900.24900.21000.21600.21607,388,133
Feb 12, 20240.28200.28500.24000.24900.24905,744,067
Feb 09, 20240.26700.27900.26100.26700.26703,402,700
Feb 08, 20240.27900.28200.25200.26700.26706,567,500
Feb 07, 20240.30600.30900.27000.27300.27305,590,467
Feb 06, 20240.32700.34200.28800.31200.31206,439,667
Feb 05, 20240.34800.34800.30900.32100.32103,767,800
Feb 02, 20240.38100.38400.30000.35400.35406,376,400
Feb 01, 20240.40800.40800.37500.38100.38103,130,567
Jan 31, 20240.41700.42900.40200.40500.40501,744,067
Jan 30, 20240.45000.45000.42000.42300.42301,630,200
Jan 29, 20240.42300.46200.42000.44100.44103,068,100
Jan 26, 20240.40800.43800.40500.41400.41401,595,567
Jan 25, 20240.43200.43500.39300.40800.40803,269,500
Jan 24, 20240.44400.46500.42900.43500.43502,393,567
Jan 23, 20240.44700.45000.39900.44100.44104,196,233
Jan 22, 20240.47100.49500.43500.44100.44104,544,500
Jan 19, 20240.49500.49500.46800.46800.46802,403,333
Jan 18, 20240.48900.52200.48000.48300.48305,943,233
Jan 17, 20240.48600.50400.47700.48900.48903,319,967
Jan 16, 20240.51600.56400.49500.49800.49803,954,900
Jan 12, 20240.51300.53400.50400.51300.51302,480,900
Jan 11, 20240.50400.53100.48000.51300.51303,608,467
Jan 10, 20240.57000.58200.48600.50700.50704,057,433
Jan 09, 20240.57000.61800.52500.53400.53407,084,300
Jan 08, 20240.49500.57600.48000.56700.56708,577,800
Jan 05, 20240.52200.52800.46500.47700.47706,048,267
Jan 04, 20240.57600.61500.51600.51900.51908,102,133
Jan 03, 20240.60300.60600.51000.53100.53107,811,167
Jan 02, 20240.72600.74100.60000.60000.60007,875,967
Dec 29, 20230.79200.79500.69000.69300.69308,622,733
Dec 28, 20230.90000.95100.75300.77700.77708,708,267
Dec 27, 20231.02601.12500.99001.00501.00504,442,567
Dec 26, 20231.03201.33200.98101.01701.017010,208,767
Dec 22, 20231.07401.17900.98101.03801.03806,906,300
Dec 21, 20230.76801.14900.76801.09201.092011,104,233
Dec 20, 20230.84300.89100.76200.76800.76803,492,367
Dec 19, 20230.82500.88800.81000.84900.84903,914,167
Dec 18, 20230.81300.85800.79200.82500.82504,163,400
Dec 15, 20230.80700.87000.78900.80100.80105,504,967
Dec 14, 20230.72300.84900.72300.78600.78604,173,567
Dec 13, 20230.75000.85500.71100.79200.79205,411,533
Dec 12, 20230.76500.79500.67200.76200.76205,227,400
Dec 11, 20230.93000.99600.76800.77400.77409,660,267
Dec 08, 20230.75001.09500.72300.88800.888029,797,000
Dec 07, 20230.78300.81000.75000.75900.75904,331,000
Dec 06, 20230.91500.94500.79200.79800.79804,696,933
Dec 05, 20231.06501.08000.93000.93000.93003,552,833
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...