NASDAQ:FFIE
Faraday Future Intelligent Electric Inc. Stock Price (Quote)
$0.0413
+0.0004 (+0.98%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 FFIE stock ended at $0.0413. This is 0.98% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 8.73% from a day low at $0.0401 to a day high of $0.0436. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $0.0410 | $0.0436 | $0.0401 | $0.0413 | 61 605 226 |
| May 03, 2024 | $0.0409 | $0.0436 | $0.0381 | $0.0409 | 80 695 345 |
| May 02, 2024 | $0.0473 | $0.0494 | $0.0400 | $0.0401 | 109 809 883 |
| May 01, 2024 | $0.0490 | $0.0490 | $0.0411 | $0.0461 | 69 292 379 |
| Apr 30, 2024 | $0.0420 | $0.0490 | $0.0395 | $0.0441 | 69 209 973 |
| Apr 29, 2024 | $0.0445 | $0.0445 | $0.0380 | $0.0418 | 77 909 695 |
| Apr 26, 2024 | $0.0500 | $0.0520 | $0.0460 | $0.0470 | 59 859 120 |
| Apr 25, 2024 | $0.0498 | $0.0498 | $0.0451 | $0.0490 | 29 213 880 |
| Apr 24, 2024 | $0.0550 | $0.0550 | $0.0480 | $0.0499 | 53 297 787 |
| Apr 23, 2024 | $0.0569 | $0.0613 | $0.0500 | $0.0540 | 61 363 653 |
| Apr 22, 2024 | $0.0583 | $0.0650 | $0.0510 | $0.0555 | 36 806 252 |
| Apr 19, 2024 | $0.0633 | $0.0638 | $0.0560 | $0.0587 | 28 918 902 |
| Apr 18, 2024 | $0.0621 | $0.0710 | $0.0610 | $0.0615 | 26 006 426 |
| Apr 17, 2024 | $0.0680 | $0.0685 | $0.0610 | $0.0611 | 21 823 875 |
| Apr 16, 2024 | $0.0700 | $0.0714 | $0.0650 | $0.0659 | 22 551 096 |
| Apr 15, 2024 | $0.0800 | $0.0800 | $0.0700 | $0.0720 | 22 335 672 |
| Apr 12, 2024 | $0.0851 | $0.0896 | $0.0791 | $0.0800 | 24 117 796 |
| Apr 11, 2024 | $0.0908 | $0.0908 | $0.0801 | $0.0830 | 21 987 713 |
| Apr 10, 2024 | $0.107 | $0.109 | $0.0900 | $0.0908 | 40 753 405 |
| Apr 09, 2024 | $0.100 | $0.115 | $0.0924 | $0.112 | 72 194 651 |
| Apr 08, 2024 | $0.0840 | $0.105 | $0.0810 | $0.0900 | 51 263 408 |
| Apr 05, 2024 | $0.0825 | $0.0847 | $0.0780 | $0.0784 | 19 107 257 |
| Apr 04, 2024 | $0.0899 | $0.0909 | $0.0820 | $0.0855 | 16 627 780 |
| Apr 03, 2024 | $0.0910 | $0.0957 | $0.0890 | $0.0900 | 14 190 488 |
| Apr 02, 2024 | $0.0960 | $0.0960 | $0.0875 | $0.0900 | 12 987 010 |
