S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Home
Investing
Stocks
USA
NASDAQ
Faraday Future Intelligent Electric Inc (FFAI)
Faraday Future Intelligent Electric Inc (FFAI) Historical

Faraday Future Intelligent Electric Inc (FFAI)

0.2143

-0.0157

(-6.83%)

Closed July 08 3:00PM

0.2158

0.0015

(0.70%)

After Hours: 6:59PM

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0209	-8.82974228982	0.2367	0.267	0.2113	12265230	0.23982996	CS
4	-0.0935	-30.2295505981	0.3093	0.3757	0.2113	15940333	0.27125199	CS
12	-0.0941	-30.3646337528	0.3099	0.5942	0.2113	29226956	0.41209058	CS
26	-0.9392	-81.316017316	1.155	1.1793	0.2061	25104884	0.43471572	CS
52	-1.7092	-88.7896103896	1.925	3.61	0.2061	18223602	0.9416458	CS
156	-1.0992	-83.5893536122	1.315	3.61	0.2061	15754111	0.99048336	CS
260	-1.0992	-83.5893536122	1.315	3.61	0.2061	15754111	0.99048336	CS

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1783550100	0.2143	-0.0157	-6.83	0.2252	0.22765	0.206	16406408
1783463700	0.23	-0.0148	-6.05	0.242	0.242	0.2206	15538974
1783377300	0.2448	0.0032	1.32	0.2416	0.25	0.23	10626227
1783031700	0.2416	-0.0061	-2.46	0.25	0.267	0.2341	13156645
1782945300	0.2477	0.0172	7.46	0.2367	0.25	0.2326	9739075
1782858900	0.2305	-0.0287	-11.07	0.2574	0.2601	0.23	13175857
1782772500	0.2592	0.0192	8.00	0.243	0.265	0.2318	13579246
1782513300	0.24	0.0027	1.14	0.23605	0.2443	0.225	33448867
1782426900	0.2373	-0.0166	-6.54	0.2595	0.263	0.226	17690680
1782340500	0.2539	-0.0127	-4.76	0.27	0.275	0.2524	12728554
1782254100	0.2666	-0.0162	-5.73	0.2798	0.28	0.2654	12970983
1782167700	0.2828	-0.0079	-2.72	0.3044	0.3044	0.28	14559369
1781822100	0.2907	-0.0028	-0.95	0.3021	0.3096	0.2829	25063334
1781735700	0.2935	-0.0295	-9.13	0.33215	0.3438	0.2883	26278712
1781649300	0.323	0.0039	1.22	0.33	0.343576	0.32	12367072
1781562900	0.3191	0.0191	6.37	0.3174	0.3757	0.3081	27417443
1781303700	0.3	-0.0191	-5.99	0.3197999	0.3384	0.298	13186785
1781217300	0.3191	0.0189	6.30	0.30505	0.3255	0.3022	8067829
1781130900	0.3002	-0.0098	-3.16	0.3093	0.3379	0.3002	7330350
1781044500	0.31	-0.012	-3.73	0.33	0.355	0.31	13526461
1780958100	0.322	0.0196	6.48	0.3253	0.335	0.312	7375231
1780698900	0.3024	-0.0308	-9.24	0.3347	0.3356	0.295	15655263
1780612500	0.3332	-0.0088	-2.57	0.3377	0.3498	0.3295	11553663
1780526100	0.342	-0.038	-10.00	0.3701999	0.37235	0.3342	12326516
1780439700	0.38	-0.0223	-5.54	0.388	0.4154	0.3751	14319572
1780353300	0.4023	0.0387	10.64	0.39735	0.4528	0.384	48666078
1780094100	0.3636	0.0491	15.61	0.315	0.39	0.3122	33442668
1780007700	0.3145	0.0053001	1.71	0.306	0.3189	0.3001	5677654
1779921300	0.3091999	0.0070999	2.35	0.3021	0.3125	0.288	8488100
1779834900	0.3021	-0.015	-4.73	0.3202	0.3202	0.3	12799807
1779489300	0.3171	-0.0345	-9.81	0.3467	0.355	0.3164	10906381
1779402900	0.3516	0.0195	5.87	0.3311	0.36	0.3245	9806908
1779316500	0.3321	0.0146	4.60	0.322	0.3381	0.3001	9517431
1779230100	0.3175	-0.0302	-8.69	0.3436	0.34585	0.3169	13537228
1779143700	0.3477	-0.0123	-3.42	0.39	0.39	0.342	13066013
1778884500	0.36	-0.0282	-7.26	0.3881	0.3932	0.36	9063755
1778798100	0.3882	-0.0218	-5.32	0.4144	0.421	0.3685	14502108
1778711700	0.4099999	-0.0009	-0.22	0.4109	0.4321	0.3816	11545577
1778625300	0.4109	0.0146	3.68	0.399	0.4338	0.38	13722980
1778538900	0.3963	-0.0085	-2.10	0.4259	0.444	0.39	15042518
1778279700	0.4048	0.0302	8.06	0.386	0.4174	0.3666	14804907
1778193300	0.3746	-0.0234	-5.88	0.3832	0.39	0.363	9011306
1778106900	0.398	0.0636001	19.02	0.3412	0.398	0.339	15958538
1778020500	0.3343999	-0.0616	-15.56	0.4	0.4008	0.32	21989655
1777934100	0.396	-0.0135	-3.30	0.425	0.4449	0.3927	11332690
1777674900	0.4094999	-0.0267	-6.12	0.4316	0.4733	0.4014	20262943
1777588500	0.4362	0.0523	13.62	0.3896	0.4487	0.38	23851616
1777502100	0.3839	-0.005	-1.29	0.39	0.3945	0.3565	7574468
1777415700	0.3889	0.0303001	8.45	0.35	0.394499	0.342	10322910
1777329300	0.3585999	-0.0124	-3.34	0.36855	0.3897	0.3403	19468080
1777070100	0.371	-0.023	-5.84	0.3955	0.4187	0.36175	17263338
1776983700	0.394	-0.0292	-6.90	0.4131	0.4132	0.35	37639591
1776897300	0.4232	-0.1087	-20.44	0.5	0.5881999	0.401	186605547
1776810900	0.5319	0.2452	85.52	0.2945	0.5941999	0.2869	586528373
1776724500	0.2867	-0.0104	-3.50	0.3023	0.3054	0.2799	15617053
1776465300	0.2970999	-0.0044	-1.46	0.3069	0.3196	0.275	30508515
1776378900	0.3015	-0.0022	-0.72	0.3144	0.3373	0.3012	21859941
1776292500	0.3037	-0.0063	-2.03	0.3099	0.323	0.278901	23869091
1776206100	0.31	-0.0336	-9.78	0.33	0.3535	0.3058	20642185
1776119700	0.3436	0.0238001	7.44	0.3655	0.37559	0.2965	106267828
1775860500	0.3197999	0.0623999	24.24	0.2521	0.3501	0.2446	69619756
1775774100	0.2574	0.0414	19.17	0.2125	0.2599	0.2125	23945728

Faraday Future Intellige...

TCW Transform Systems ETF

State Street SPDR S&P 50...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

ADVFN

Already have an account? Sign in

Don't have an account? Sign up

By registering, I confirm I have read, understand, and agree to ADVFN's Terms and Conditions and that I am a private investor.