Faraday Future Intelligent Electric Inc (FFIE) Historical Stock Data

0.26 ↓0.04 (-12.20%)
As of December 6, 2022, 1:01pm EST.

Historical Data

In the past 30 trading days, FFIE is down -3.39% a day on average. There have been 11 days where Faraday Future Intelligent Electric Inc closed green and 19 days where FFIE closed red.

DateOpenCloseChangeLowHighVolume
2022-12-050.320.30↓$0.02 (-6.91%)0.300.3429.15M
2022-12-020.310.31↓$0.00 (-0.29%)0.300.3218.33M
2022-12-010.330.31↓$0.02 (-6.19%)0.310.3433.86M
2022-11-300.380.32↓$0.06 (-15.30%)0.320.3830.89M
2022-11-290.320.35↑$0.04 (12.63%)0.310.3929.69M
2022-11-280.320.30↓$0.02 (-5.09%)0.300.3224.34M
2022-11-250.320.32↓$0.00 (-1.05%)0.320.3617.29M
2022-11-230.350.32↓$0.02 (-6.29%)0.320.3729.64M
2022-11-220.330.33↑$0.00 (0.67%)0.310.3428.44M
2022-11-210.370.34↓$0.02 (-6.79%)0.320.3730.26M
2022-11-180.420.37↓$0.06 (-13.10%)0.360.4231.26M
2022-11-170.480.42↓$0.06 (-12.75%)0.400.4836.21M
2022-11-160.530.47↓$0.06 (-11.13%)0.460.5322.85M
2022-11-150.590.51↓$0.08 (-13.53%)0.500.6135.47M
2022-11-140.630.56↓$0.07 (-10.46%)0.560.6417.03M
2022-11-110.600.63↑$0.03 (5.00%)0.570.6523.23M
2022-11-100.590.62↑$0.03 (5.71%)0.570.6214.86M
2022-11-090.670.56↓$0.11 (-16.09%)0.560.6719.87M
2022-11-080.840.66↓$0.18 (-21.54%)0.640.8529.07M
2022-11-070.600.69↑$0.09 (14.93%)0.600.7543.89M
2022-11-040.580.58↑$0.00 (0.36%)0.560.6114.46M
2022-11-030.560.56↑$0.00 (0.85%)0.550.597.75M
2022-11-020.550.56↑$0.02 (2.80%)0.530.6116.54M
2022-11-010.560.54↓$0.03 (-4.45%)0.530.5812.44M
2022-10-310.520.54↑$0.02 (4.33%)0.510.5516.85M
2022-10-280.510.51↓$0.00 (-0.16%)0.500.5317.59M
2022-10-270.580.51↓$0.07 (-11.38%)0.510.5823.61M
2022-10-260.560.57↑$0.00 (0.43%)0.520.6130.50M
2022-10-250.460.58↑$0.11 (24.72%)0.460.5943.32M
2022-10-240.520.46↓$0.06 (-11.52%)0.460.5223.02M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.