Faraday Future Intelligen... (FFIE)
1.45
0.13 (9.85%)
At close: Mar 07, 2025, 3:59 PM
Faraday Future Intelligent Electric Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 1.27 | 1.27 | 1.31 | 1.31 | 1.21 | 1.21 | 1.28 | 1.29 | 1.59% | 4,682,453 |
| Mar 10, 2025 | 1.38 | 1.38 | 1.48 | 1.48 | 1.24 | 1.24 | 1.26 | 1.26 | -13.10% | 3,903,484 |
| Mar 7, 2025 | 1.33 | 1.33 | 1.45 | 1.45 | 1.28 | 1.28 | 1.45 | 1.45 | 9.85% | 4,080,288 |
| Mar 6, 2025 | 1.36 | 1.36 | 1.39 | 1.39 | 1.30 | 1.30 | 1.32 | 1.32 | -4.35% | 3,662,000 |
| Mar 5, 2025 | 1.31 | 1.31 | 1.45 | 1.45 | 1.30 | 1.30 | 1.38 | 1.38 | 5.34% | 4,563,600 |
| Mar 4, 2025 | 1.28 | 1.28 | 1.36 | 1.36 | 1.24 | 1.24 | 1.31 | 1.31 | 0.77% | 4,158,300 |
| Mar 3, 2025 | 1.38 | 1.38 | 1.47 | 1.47 | 1.28 | 1.28 | 1.30 | 1.30 | -4.41% | 4,601,700 |
| Feb 28, 2025 | 1.35 | 1.35 | 1.40 | 1.40 | 1.33 | 1.33 | 1.36 | 1.36 | -0.73% | 3,049,800 |
| Feb 27, 2025 | 1.40 | 1.40 | 1.43 | 1.43 | 1.34 | 1.34 | 1.37 | 1.37 | -1.44% | 3,733,800 |
| Feb 26, 2025 | 1.43 | 1.43 | 1.47 | 1.47 | 1.36 | 1.36 | 1.39 | 1.39 | 1.46% | 4,371,400 |
| Feb 25, 2025 | 1.48 | 1.48 | 1.50 | 1.50 | 1.32 | 1.32 | 1.37 | 1.37 | -8.05% | 7,366,800 |
| Feb 24, 2025 | 1.55 | 1.55 | 1.57 | 1.57 | 1.46 | 1.46 | 1.49 | 1.49 | -6.88% | 6,529,700 |
| Feb 21, 2025 | 1.69 | 1.69 | 1.82 | 1.82 | 1.57 | 1.57 | 1.60 | 1.60 | -3.61% | 10,641,000 |
| Feb 20, 2025 | 1.71 | 1.71 | 1.73 | 1.73 | 1.63 | 1.63 | 1.66 | 1.66 | -4.05% | 7,586,900 |
| Feb 19, 2025 | 1.67 | 1.67 | 1.86 | 1.86 | 1.57 | 1.57 | 1.73 | 1.73 | 9.49% | 20,366,800 |
| Feb 18, 2025 | 1.57 | 1.57 | 1.60 | 1.60 | 1.49 | 1.49 | 1.58 | 1.58 | -1.25% | 7,256,600 |
| Feb 14, 2025 | 1.95 | 1.95 | 2.02 | 2.02 | 1.59 | 1.59 | 1.60 | 1.60 | -9.60% | 36,756,900 |
| Feb 13, 2025 | 1.47 | 1.47 | 1.81 | 1.81 | 1.44 | 1.44 | 1.77 | 1.77 | 21.23% | 21,432,500 |
| Feb 12, 2025 | 1.39 | 1.39 | 1.49 | 1.49 | 1.37 | 1.37 | 1.46 | 1.46 | 3.55% | 3,336,400 |
| Feb 11, 2025 | 1.48 | 1.48 | 1.51 | 1.51 | 1.40 | 1.40 | 1.41 | 1.41 | -7.24% | 4,841,400 |
| Feb 10, 2025 | 1.34 | 1.34 | 1.54 | 1.54 | 1.34 | 1.34 | 1.52 | 1.52 | 16.03% | 13,606,200 |
| Feb 7, 2025 | 1.30 | 1.30 | 1.35 | 1.35 | 1.28 | 1.28 | 1.31 | 1.31 | -1.50% | 3,535,500 |
| Feb 6, 2025 | 1.40 | 1.40 | 1.42 | 1.42 | 1.29 | 1.29 | 1.33 | 1.33 | -4.32% | 4,563,300 |
| Feb 5, 2025 | 1.35 | 1.35 | 1.42 | 1.42 | 1.33 | 1.33 | 1.39 | 1.39 | 1.46% | 6,515,800 |
| Feb 4, 2025 | 1.30 | 1.30 | 1.40 | 1.40 | 1.28 | 1.28 | 1.37 | 1.37 | 3.79% | 5,540,200 |
| Feb 3, 2025 | 1.25 | 1.25 | 1.38 | 1.38 | 1.23 | 1.23 | 1.32 | 1.32 | 0.00% | 5,738,200 |
| Jan 31, 2025 | 1.20 | 1.20 | 1.34 | 1.34 | 1.20 | 1.20 | 1.32 | 1.32 | 5.60% | 7,398,400 |
| Jan 30, 2025 | 1.38 | 1.38 | 1.40 | 1.40 | 1.20 | 1.20 | 1.25 | 1.25 | -8.76% | 14,785,000 |
| Jan 29, 2025 | 1.51 | 1.51 | 1.54 | 1.54 | 1.36 | 1.36 | 1.37 | 1.37 | 1.48% | 28,883,100 |
| Jan 28, 2025 | 1.37 | 1.37 | 1.38 | 1.38 | 1.32 | 1.32 | 1.35 | 1.35 | -0.74% | 9,894,000 |
| Jan 27, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.30 | 1.30 | 1.36 | 1.36 | -6.21% | 7,851,600 |
| Jan 24, 2025 | 1.42 | 1.42 | 1.62 | 1.62 | 1.40 | 1.40 | 1.45 | 1.45 | 2.84% | 9,961,600 |
| Jan 23, 2025 | 1.41 | 1.41 | 1.44 | 1.44 | 1.36 | 1.36 | 1.41 | 1.41 | -0.70% | 3,873,800 |
| Jan 22, 2025 | 1.47 | 1.47 | 1.50 | 1.50 | 1.40 | 1.40 | 1.42 | 1.42 | -3.40% | 5,603,900 |
| Jan 21, 2025 | 1.50 | 1.50 | 1.54 | 1.54 | 1.42 | 1.42 | 1.47 | 1.47 | -2.65% | 7,471,147 |
| Jan 17, 2025 | 1.55 | 1.55 | 1.65 | 1.65 | 1.49 | 1.49 | 1.51 | 1.51 | -1.31% | 7,538,791 |
| Jan 16, 2025 | 1.56 | 1.56 | 1.64 | 1.64 | 1.47 | 1.47 | 1.53 | 1.53 | -1.29% | 7,562,404 |
| Jan 15, 2025 | 1.43 | 1.43 | 1.66 | 1.66 | 1.43 | 1.43 | 1.55 | 1.55 | 10.71% | 13,762,276 |
| Jan 14, 2025 | 1.48 | 1.48 | 1.56 | 1.56 | 1.38 | 1.38 | 1.40 | 1.40 | -2.10% | 8,562,876 |
| Jan 13, 2025 | 1.59 | 1.59 | 1.84 | 1.84 | 1.36 | 1.36 | 1.43 | 1.43 | -8.33% | 20,337,860 |
| Jan 10, 2025 | 1.91 | 1.91 | 1.98 | 1.98 | 1.54 | 1.54 | 1.56 | 1.56 | -25.00% | 18,263,126 |
| Jan 8, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 1.86 | 1.86 | 2.08 | 2.08 | -3.26% | 18,438,560 |
| Jan 7, 2025 | 2.42 | 2.42 | 2.70 | 2.70 | 2.10 | 2.10 | 2.15 | 2.15 | -10.79% | 24,820,082 |
| Jan 6, 2025 | 3.06 | 3.06 | 3.09 | 3.09 | 2.24 | 2.24 | 2.41 | 2.41 | -24.21% | 41,550,501 |
| Jan 3, 2025 | 3.09 | 3.09 | 3.48 | 3.48 | 2.95 | 2.95 | 3.18 | 3.18 | -13.82% | 37,580,894 |
| Jan 2, 2025 | 2.80 | 2.80 | 3.81 | 3.81 | 2.58 | 2.58 | 3.69 | 3.69 | 51.85% | 93,176,317 |
| Dec 31, 2024 | 4.23 | 4.23 | 4.47 | 4.47 | 2.12 | 2.12 | 2.43 | 2.43 | -22.86% | 159,538,853 |
| Dec 30, 2024 | 2.29 | 2.29 | 3.24 | 3.24 | 2.19 | 2.19 | 3.15 | 3.15 | 78.98% | 159,251,655 |
| Dec 27, 2024 | 1.41 | 1.41 | 1.77 | 1.77 | 1.33 | 1.33 | 1.76 | 1.76 | 33.33% | 32,825,302 |
| Dec 26, 2024 | 1.21 | 1.21 | 1.39 | 1.39 | 1.21 | 1.21 | 1.32 | 1.32 | 6.45% | 11,562,685 |