Faraday Future Intelligen... (FFIE)
NASDAQ: FFIE
· Real-Time Price · USD
1.45
0.13 (9.85%)
At close: Mar 07, 2025, 3:59 PM
FFIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 1.07 | 1.12 | 0.98 | 1.11 | 1.11 | 0.00% | 5,690,849 |
| Apr 3, 2025 | 1.12 | 1.16 | 1.10 | 1.11 | 1.11 | -5.93% | 3,009,909 |
| Apr 2, 2025 | 1.13 | 1.20 | 1.08 | 1.18 | 1.18 | 4.42% | 5,621,329 |
| Apr 1, 2025 | 1.14 | 1.17 | 1.10 | 1.13 | 1.13 | 0.00% | 2,574,314 |
| Mar 31, 2025 | 1.18 | 1.18 | 1.07 | 1.13 | 1.13 | -6.61% | 6,863,916 |
| Mar 28, 2025 | 1.25 | 1.26 | 1.18 | 1.21 | 1.21 | -5.47% | 6,529,288 |
| Mar 27, 2025 | 1.28 | 1.29 | 1.22 | 1.28 | 1.28 | -0.78% | 5,784,932 |
| Mar 26, 2025 | 1.31 | 1.38 | 1.27 | 1.29 | 1.29 | -1.53% | 7,015,617 |
| Mar 25, 2025 | 1.51 | 1.51 | 1.25 | 1.31 | 1.31 | -5.07% | 28,267,135 |
| Mar 24, 2025 | 1.27 | 1.42 | 1.23 | 1.38 | 1.38 | 9.52% | 9,170,314 |
| Mar 21, 2025 | 1.25 | 1.29 | 1.25 | 1.26 | 1.26 | -2.33% | 3,332,102 |
| Mar 20, 2025 | 1.24 | 1.36 | 1.21 | 1.29 | 1.29 | 4.03% | 7,126,037 |
| Mar 19, 2025 | 1.23 | 1.25 | 1.18 | 1.24 | 1.24 | 2.48% | 5,736,442 |
| Mar 18, 2025 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | -3.97% | 4,147,411 |
| Mar 17, 2025 | 1.30 | 1.32 | 1.25 | 1.26 | 1.26 | -3.08% | 3,429,301 |
| Mar 14, 2025 | 1.25 | 1.30 | 1.21 | 1.30 | 1.30 | 5.69% | 4,261,800 |
| Mar 13, 2025 | 1.28 | 1.29 | 1.20 | 1.23 | 1.23 | -4.65% | 3,257,077 |
| Mar 12, 2025 | 1.32 | 1.32 | 1.18 | 1.29 | 1.29 | 0.00% | 5,849,033 |
| Mar 11, 2025 | 1.27 | 1.31 | 1.21 | 1.29 | 1.29 | 2.38% | 4,736,647 |
| Mar 10, 2025 | 1.38 | 1.48 | 1.24 | 1.26 | 1.26 | -13.10% | 3,903,484 |