Faraday Future Intelligent Electric Inc (FFIE) Historical Stock Data
0.10 ↓0.00 (-4.90%)
As of March 27, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, FFIE is down -2.46% 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 |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 0.11 | 0.11 | ↓$0.00 (-3.00%) | 0.10 | 0.11 | 9.15M |
2024-03-13 | 0.10 | 0.11 | ↑$0.01 (8.00%) | 0.10 | 0.14 | 31.22M |
2024-03-12 | 0.13 | 0.10 | ↓$0.03 (-21.09%) | 0.10 | 0.13 | 27.50M |
2024-03-11 | 0.14 | 0.13 | ↓$0.01 (-4.44%) | 0.12 | 0.14 | 7.82M |
2024-03-08 | 0.15 | 0.13 | ↓$0.01 (-8.90%) | 0.13 | 0.15 | 13.40M |
2024-03-07 | 0.16 | 0.15 | ↓$0.01 (-7.74%) | 0.15 | 0.16 | 9.10M |
2024-03-06 | 0.18 | 0.16 | ↓$0.02 (-8.83%) | 0.16 | 0.18 | 9.33M |
2024-03-05 | 0.18 | 0.18 | ↓$0.01 (-2.78%) | 0.16 | 0.18 | 13.54M |
2024-03-04 | 0.20 | 0.18 | ↓$0.02 (-9.89%) | 0.18 | 0.21 | 7.01M |
2024-03-01 | 0.19 | 0.20 | ↑$0.01 (4.21%) | 0.17 | 0.24 | 13.96M |
2024-02-29 | 0.07 | 0.07 | ↑$0.00 (4.18%) | 0.06 | 0.07 | 38.40M |
2024-02-28 | 0.08 | 0.06 | ↓$0.02 (-23.66%) | 0.06 | 0.08 | 46.63M |
2024-02-27 | 0.08 | 0.08 | ↑$0.00 (2.89%) | 0.08 | 0.08 | 17.39M |
2024-02-26 | 0.09 | 0.08 | ↓$0.01 (-9.65%) | 0.07 | 0.09 | 32.39M |
2024-02-23 | 0.08 | 0.09 | ↑$0.01 (11.69%) | 0.07 | 0.09 | 11.82M |
2024-02-22 | 0.08 | 0.08 | ↑$0.00 (3.90%) | 0.08 | 0.09 | 26.21M |
2024-02-21 | 0.08 | 0.07 | ↓$0.01 (-8.24%) | 0.07 | 0.08 | 27.06M |
2024-02-20 | 0.10 | 0.08 | ↓$0.02 (-15.71%) | 0.07 | 0.11 | 40.38M |
2024-02-16 | 0.11 | 0.09 | ↓$0.01 (-13.24%) | 0.09 | 0.12 | 48.84M |
2024-02-15 | 0.07 | 0.11 | ↑$0.04 (67.33%) | 0.06 | 0.15 | 172.08M |
2024-02-14 | 0.07 | 0.06 | ↓$0.01 (-12.57%) | 0.06 | 0.07 | 29.58M |
Create an account or log in to view more rows.
$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.
$FFIE wow
looking like it’s going to be a monster day!
$FFIE I can wait.