Faraday Future Intelligent Electric Inc (FFIE) Historical Stock Data
0.05 ↓0.00 (-4.08%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FFIE is down -3.86% a day on average. There have been 5 days where Faraday Future Intelligent Electric Inc closed green and 25 days where FFIE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 0.05 | 0.05 | ↓$0.00 (-6.00%) | 0.05 | 0.05 | 67.27M |
| 2024-04-25 | 0.05 | 0.05 | ↓$0.00 (-1.61%) | 0.05 | 0.05 | 30.77M |
| 2024-04-24 | 0.06 | 0.05 | ↓$0.01 (-9.27%) | 0.05 | 0.06 | 59.52M |
| 2024-04-23 | 0.06 | 0.05 | ↓$0.00 (-5.10%) | 0.05 | 0.06 | 64.18M |
| 2024-04-22 | 0.06 | 0.06 | ↓$0.00 (-5.13%) | 0.05 | 0.07 | 37.30M |
| 2024-04-19 | 0.06 | 0.06 | ↓$0.00 (-7.27%) | 0.06 | 0.06 | 29.54M |
| 2024-04-18 | 0.06 | 0.06 | ↓$0.00 (-0.97%) | 0.06 | 0.07 | 27.02M |
| 2024-04-17 | 0.07 | 0.06 | ↓$0.01 (-10.80%) | 0.06 | 0.07 | 22.65M |
| 2024-04-16 | 0.07 | 0.07 | ↓$0.00 (-5.86%) | 0.07 | 0.07 | 23.34M |
| 2024-04-15 | 0.08 | 0.07 | ↓$0.01 (-10.00%) | 0.07 | 0.08 | 23.31M |
| 2024-04-12 | 0.09 | 0.08 | ↓$0.01 (-5.99%) | 0.08 | 0.09 | 24.66M |
| 2024-04-11 | 0.09 | 0.08 | ↓$0.01 (-8.59%) | 0.08 | 0.09 | 23.48M |
| 2024-04-10 | 0.11 | 0.09 | ↓$0.02 (-15.22%) | 0.09 | 0.11 | 42.14M |
| 2024-04-09 | 0.10 | 0.11 | ↑$0.01 (11.80%) | 0.09 | 0.11 | 84.45M |
| 2024-04-08 | 0.08 | 0.09 | ↑$0.01 (7.14%) | 0.08 | 0.11 | 53.67M |
| 2024-04-05 | 0.08 | 0.08 | ↓$0.00 (-4.97%) | 0.08 | 0.08 | 20.01M |
| 2024-04-04 | 0.09 | 0.09 | ↓$0.00 (-4.89%) | 0.08 | 0.09 | 16.90M |
| 2024-04-03 | 0.09 | 0.09 | ↓$0.00 (-1.10%) | 0.09 | 0.10 | 14.71M |
| 2024-04-02 | 0.10 | 0.09 | ↓$0.01 (-6.25%) | 0.09 | 0.10 | 14.34M |
| 2024-04-01 | 0.10 | 0.09 | ↓$0.01 (-5.11%) | 0.09 | 0.10 | 8.60M |
| 2024-03-28 | 0.09 | 0.10 | ↑$0.01 (5.60%) | 0.09 | 0.12 | 22.17M |
| 2024-03-27 | 0.10 | 0.10 | ↓$0.00 (-4.80%) | 0.09 | 0.10 | 19.25M |
| 2024-03-26 | 0.11 | 0.10 | ↓$0.01 (-12.12%) | 0.10 | 0.12 | 18.91M |
| 2024-03-25 | 0.13 | 0.11 | ↓$0.02 (-13.10%) | 0.10 | 0.13 | 23.98M |
| 2024-03-22 | 0.17 | 0.13 | ↓$0.04 (-23.39%) | 0.13 | 0.17 | 75.88M |
| 2024-03-21 | 0.09 | 0.14 | ↑$0.04 (47.83%) | 0.09 | 0.15 | 102.30M |
| 2024-03-20 | 0.09 | 0.09 | ↓$0.00 (-2.76%) | 0.09 | 0.10 | 13.68M |
| 2024-03-19 | 0.11 | 0.09 | ↓$0.01 (-13.60%) | 0.09 | 0.11 | 19.12M |
| 2024-03-18 | 0.10 | 0.11 | ↑$0.00 (5.00%) | 0.10 | 0.12 | 16.98M |
| 2024-03-15 | 0.11 | 0.10 | ↓$0.01 (-9.18%) | 0.10 | 0.11 | 10.34M |
Create an account or log in to view more rows.
$FFIE hows short doing? Keep short pls
we need your money.
$FFIE oversold! Buy the dip
$FFIE to the moon
$FFIE Starting a small position
$FFIE has just been halted from trading.
$FFIE Chill out and chill some more. It's all temporary.
$FFIE She's gettin' ready to...
$FFIE let’s gooooo
$FFIE called it
$FFIE Fake dip news.