Faraday Future Intelligent Electric Inc (FFIE) Historical Stock Data

1.54 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, FFIE is down -1.48% a day on average. There have been 9 days where Faraday Future Intelligent Electric Inc closed green and 21 days where FFIE closed red.

Date	Open	Close	Change	Low	High	Volume
2025-10-03	1.42	1.54	↑$0.12 (8.65%)	1.40	1.56	13.09M
2025-10-02	1.39	1.42	↑$0.03 (2.16%)	1.35	1.45	9.18M
2025-09-30	1.32	1.30	↓$0.01 (-1.14%)	1.28	1.36	8.79M
2025-09-26	1.53	1.38	↓$0.15 (-9.80%)	1.37	1.54	14.41M
2025-09-25	1.63	1.51	↓$0.12 (-7.22%)	1.48	1.64	16.27M
2025-09-24	1.66	1.65	↓$0.01 (-0.30%)	1.64	1.71	6.97M
2025-09-23	1.65	1.64	↓$0.01 (-0.30%)	1.62	1.74	9.32M
2025-09-22	1.73	1.65	↓$0.08 (-4.68%)	1.59	1.74	16.90M
2025-09-19	1.71	1.77	↑$0.05 (3.22%)	1.67	1.80	12.07M
2025-09-18	1.70	1.68	↓$0.02 (-1.18%)	1.65	1.73	8.75M
2025-09-17	1.71	1.70	↓$0.01 (-0.58%)	1.67	1.80	9.93M
2025-09-16	1.72	1.74	↑$0.02 (1.16%)	1.62	1.75	8.28M
2025-09-15	1.73	1.74	↑$0.01 (0.29%)	1.73	1.79	5.39M
2025-09-12	1.80	1.72	↓$0.08 (-4.44%)	1.69	1.81	11.56M
2025-09-11	1.65	1.88	↑$0.24 (14.29%)	1.63	1.91	24.67M
2025-09-10	1.80	1.68	↓$0.12 (-6.67%)	1.67	1.92	18.48M
2025-09-09	1.75	1.62	↓$0.13 (-7.43%)	1.58	1.77	13.90M
2025-09-08	1.81	1.75	↓$0.06 (-3.31%)	1.67	1.87	15.05M
2025-09-05	1.89	1.81	↓$0.08 (-4.23%)	1.78	2.02	15.33M
2025-09-04	2.10	1.91	↓$0.19 (-9.05%)	1.90	2.10	12.42M
2025-09-03	2.10	2.09	↓$0.01 (-0.48%)	2.00	2.10	9.36M
2025-09-02	2.16	2.08	↓$0.08 (-3.70%)	2.03	2.22	12.80M
2025-08-29	2.37	2.23	↓$0.14 (-5.91%)	2.21	2.41	9.63M
2025-08-28	2.38	2.39	↑$0.00 (0.21%)	2.30	2.43	7.39M
2025-08-27	2.39	2.38	↓$0.01 (-0.42%)	2.35	2.50	10.96M
2025-08-26	2.39	2.30	↓$0.09 (-3.77%)	2.25	2.42	9.40M
2025-08-25	2.41	2.42	↑$0.01 (0.41%)	2.32	2.47	10.81M
2025-08-22	2.27	2.46	↑$0.19 (8.37%)	2.21	2.47	15.98M
2025-08-21	2.30	2.20	↓$0.10 (-4.35%)	2.15	2.32	10.24M
2025-08-20	2.43	2.33	↓$0.10 (-4.12%)	2.27	2.43	12.71M