ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
34.57
0.23%
US Tech 100
19,377.65
-0.16%
S&P 500
5,478.17
-0.16%
US Dollar vs CAD
1.37082
0.01%
Bitcoin
64,544.32
-0.65%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Faraday Future Intelligent Electric Inc (FFIEW)

  7. Faraday Future Intelligent Electric Inc (FFIEW) Historical

FFIEW Faraday Future Intelligent Electric Inc

0.04
0.00 (0.00%)
Last Updated: 10:24:44
Delayed by 15 minutes

FFIEW Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2024 0.04 -0.0008 -1.96% 0.0408 0.0459 0.04 85,538
Jun 17 2024 0.0408 -0.0061 -13.01% 0.0466 0.0498 0.0404 193,911
Jun 14 2024 0.0469 0.0021 4.69% 0.0498 0.05 0.0408 277,459
Jun 13 2024 0.0448 0.0036 8.74% 0.0487 0.0498 0.0412 176,815
Jun 12 2024 0.0412 -0.0087 -17.43% 0.0453 0.0464 0.0402 395,716
Jun 11 2024 0.0499 -0.0001 -0.20% 0.057 0.057 0.045 81,708
Jun 10 2024 0.05 0.005 11.11% 0.055 0.059 0.044 369,861
Jun 07 2024 0.045 0.0025 5.88% 0.043625 0.0699 0.0436 911,977
Jun 06 2024 0.0425 -0.0006 -1.39% 0.0549 0.0549 0.0351 365,241
Jun 05 2024 0.0431 0.00195 4.74% 0.0411 0.0512 0.0409 408,881
Jun 04 2024 0.04115 -0.00785 -16.02% 0.049 0.06 0.04 216,788
Jun 03 2024 0.049 0.0055 12.64% 0.07 0.07 0.045051 523,006
May 31 2024 0.0435 0.0036 9.02% 0.042 0.05 0.0365 829,081
May 30 2024 0.0399 0.0058 17.01% 0.0385 0.05 0.034 764,675
May 29 2024 0.0341 -0.0263 -43.54% 0.0594 0.0594 0.03 1,411,410
May 28 2024 0.0604 0.0005 0.83% 0.0698 0.07 0.06 301,076
May 24 2024 0.0599 -0.0178 -22.91% 0.08 0.099 0.0501 688,878
May 23 2024 0.0777 0.0129 19.91% 0.0838 0.0838 0.067449 326,574
May 22 2024 0.0648 0.0069 11.92% 0.0556 0.09 0.0451 657,251
May 21 2024 0.0579 -0.0311 -34.94% 0.0887 0.09 0.0422 1,488,462
May 20 2024 0.089 0.0005 0.56% 0.1099 0.13 0.0801 2,170,611
May 17 2024 0.0885 0.0174 24.47% 0.10 0.13 0.0727 6,488,738
May 16 2024 0.0711 0.0145 25.62% 0.078 0.10 0.0533 5,430,219
May 15 2024 0.0566 0.0266 88.67% 0.0506 0.085 0.0226 3,384,832
May 14 2024 0.029999 0.018 149.99% 0.014 0.03 0.012794 2,468,727
May 13 2024 0.012 0.0017 16.50% 0.011 0.014 0.0094 393,055
May 10 2024 0.0103 0.0003 3.00% 0.011 0.011 0.0096 10,110
May 09 2024 0.01 -0.0015 -13.04% 0.0096 0.0113 0.0096 106,365
May 08 2024 0.0115 0.00 0.00% 0.0115 0.0115 0.0115 652
May 07 2024 0.0115 0.00 0.00% 0.0085 0.0115 0.0085 11,765
May 06 2024 0.0115 0.00135 13.31% 0.0082 0.0129 0.0082 23,316
May 03 2024 0.010149 -0.00275 -21.33% 0.0105 0.012 0.0082 135,765
May 02 2024 0.0129 0.001 8.40% 0.0115 0.013 0.0115 41,119
May 01 2024 0.0119 -0.0002 -1.65% 0.013 0.0139 0.0105 80,231
Apr 30 2024 0.0121 0.0001 0.83% 0.012 0.013 0.012 13,579
Apr 29 2024 0.012 -0.00101 -7.76% 0.0105 0.014 0.0105 33,177
Apr 26 2024 0.01301 0.00091 7.52% 0.0138 0.016 0.0105 36,035
Apr 25 2024 0.0121 0.0001 0.83% 0.0139 0.0139 0.011 7,719
Apr 24 2024 0.012 -0.0019 -13.67% 0.0138 0.0138 0.012 4,323
Apr 23 2024 0.0139 0.0017 13.93% 0.0105 0.0139 0.0105 3,126
Apr 22 2024 0.0122 0.0012 10.91% 0.011 0.014207 0.011 15,852
Apr 19 2024 0.011 -0.0001 -0.90% 0.0105 0.0159 0.0105 9,165
Apr 18 2024 0.0111 -0.0048 -30.18% 0.0105 0.016 0.0105 30,863
Apr 17 2024 0.015899 0.0008 5.29% 0.014 0.016 0.011 82,023
Apr 16 2024 0.0151 -0.0008 -5.03% 0.014 0.0151 0.0105 34,626
Apr 15 2024 0.0159 0.00 0.00% 0.0158 0.016 0.0144 17,214
Apr 12 2024 0.0159 0.0021 15.22% 0.0165 0.017 0.015 218,147
Apr 11 2024 0.0138 -0.0012 -8.00% 0.0167 0.0167 0.013 39,506
Apr 10 2024 0.015 0.002 15.38% 0.0148 0.0155 0.013 142,390
Apr 09 2024 0.013 0.00155 13.54% 0.0129 0.0149 0.0128 201,900
Apr 08 2024 0.01145 0.00145 14.50% 0.012 0.013 0.01145 316,686
Apr 05 2024 0.01 -0.001 -9.09% 0.011 0.012 0.0083 186,225
Apr 04 2024 0.011 -0.0005 -4.35% 0.012 0.012 0.011 4,669
Apr 03 2024 0.0115 0.0005 4.55% 0.014 0.014 0.0115 18,512
Apr 02 2024 0.011 0.0009 8.91% 0.011 0.011 0.011 4,800
Apr 01 2024 0.0101 -0.0009 -8.18% 0.0115 0.012 0.01 69,005
Mar 28 2024 0.011 -0.0001 -0.90% 0.012 0.012 0.011 18,420
Mar 27 2024 0.0111 -0.0004 -3.48% 0.0129 0.014 0.011 131,648
Mar 26 2024 0.0115 0.0005 4.55% 0.0111 0.0115 0.008 89,875
Mar 25 2024 0.011 -0.0001 -0.90% 0.0141 0.0141 0.0105 28,103
Mar 22 2024 0.0111 -0.0019 -14.62% 0.0188 0.0188 0.01 491,815

Your Recent History

NASDAQ
FFIEW
Faraday Future Intellige...
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved