Stockscreener 앱 받기
1.28
1.59%
0.02
시간 외 거래:
1.30
0.02
+1.56%
Faraday Future Intelligent Electric Inc 주식 (FFIE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $1.48 | $1.25 | $0.23 | 6,610,790.0 | +1.59% |
| 2024-11-15 | $1.36 | $1.24 | $0.12 | 5,372,322.0 | -8.70% |
| 2024-11-14 | $1.46 | $1.35 | $0.11 | 4,903,239.0 | -2.82% |
| 2024-11-13 | $1.65 | $1.41 | $0.24 | 10,500,364.0 | -3.40% |
| 2024-11-12 | $1.59 | $1.46 | $0.1266 | 5,521,811.0 | -6.96% |
| 2024-11-11 | $1.65 | $1.56 | $0.09 | 6,279,430.0 | -5.95% |
| 2024-11-08 | $1.80 | $1.66 | $0.14 | 4,972,764.0 | -6.15% |
| 2024-11-07 | $2.09 | $1.77 | $0.32 | 7,751,185.0 | -1.65% |
| 2024-11-06 | $1.95 | $1.81 | $0.14 | 4,002,275.0 | -4.71% |
| 2024-11-05 | $2.00 | $1.90 | $0.10 | 2,514,233.0 | -1.55% |
| 2024-11-04 | $1.98 | $1.81 | $0.17 | 3,152,183.0 | -3.96% |
| 2024-11-01 | $2.12 | $2.00 | $0.12 | 3,263,806.0 | -1.46% |
| 2024-10-31 | $2.16 | $2.01 | $0.15 | 4,827,584.0 | +0.99% |
| 2024-10-30 | $2.16 | $2.01 | $0.15 | 2,462,849.0 | -2.87% |
| 2024-10-29 | $2.20 | $2.08 | $0.12 | 3,224,524.0 | -6.70% |
| 2024-10-28 | $2.28 | $2.02 | $0.26 | 6,371,286.0 | +3.70% |
| 2024-10-25 | $2.51 | $2.07 | $0.44 | 35,556,895.0 | +8.00% |
| 2024-10-24 | $2.07 | $1.90 | $0.17 | 3,241,471.0 | -0.99% |
| 2024-10-23 | $2.16 | $2.00 | $0.16 | 3,372,924.0 | -4.72% |
| 2024-10-22 | $2.23 | $2.09 | $0.1411 | 3,214,275.0 | -4.50% |
Faraday Future Intelligent Electric Inc 주식 (FFIE) 연도별 가격 이력
이 심층 분석에서는 Faraday Future Intelligent Electric Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FFIE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Faraday Future Intelligent Electric Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Faraday Future Intelligent Electric Inc 주식 (FFIE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $2.12 | $1.24 | $0.88 | 71,455,192.0 | -37.56% |
| 2024-10 | $3.00 | $1.90 | $1.10 | 168,746,954.0 | -28.57% |
| 2024-09 | $6.48 | $2.71 | $3.77 | 211,100,483.0 | -42.89% |
| 2024-08 | $13.44 | $2.67 | $10.77 | 315,854,368.9 | -64.11% |
| 2024-07 | $21.89 | $12.24 | $9.65 | 33,560,864.9 | -30.91% |
| 2024-06 | $31.40 | $8.60 | $22.80 | 79,048,162.7 | -13.16% |
| 2024-05 | $156.0 | $1.52 | $154.5 | 222,351,435.5 | +1,223% |
| 2024-04 | $4.60 | $1.52 | $3.08 | 20,031,735.7 | -55.90% |
| 2024-03 | $9.40 | $3.44 | $5.96 | 11,473,962.8 | -52.24% |
| 2024-02 | $17.94 | $7.20 | $10.74 | 5,217,483.9 | -48.33% |
| 2024-01 | $29.66 | $15.76 | $13.91 | 2,309,550.3 | -41.49% |
Faraday Future Intelligent Electric Inc 주식 (FFIE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $53.33 | $26.88 | $26.45 | 3,491,410.5 | -40.34% |
| 2023-11 | $141.6 | $45.00 | $96.60 | 1,249,667.5 | -63.49% |
| 2023-10 | $210.0 | $121.2 | $88.80 | 1,079,041.0 | -20.30% |
| 2023-09 | $909.6 | $148.8 | $760.8 | 1,307,281.4 | -82.33% |
| 2023-08 | $1,344.0 | $18.13 | $1,325.9 | 9,510,446.6 | +2,388% |
| 2023-07 | $41.36 | $22.20 | $19.16 | 10,191,038.3 | +51.20% |
| 2023-06 | $58.68 | $23.52 | $35.16 | 20,373,187.7 | -18.90% |
| 2023-05 | $33.48 | $17.76 | $15.72 | 14,358,832.9 | +44.63% |
| 2023-04 | $42.92 | $20.40 | $22.52 | 8,747,474.0 | -51.85% |
| 2023-03 | $74.16 | $40.20 | $33.96 | 11,232,888.4 | -33.44% |
| 2023-02 | $158.4 | $60.66 | $97.74 | 9,494,231.6 | -37.41% |
| 2023-01 | $135.6 | $32.28 | $103.3 | 9,215,840.9 | +192.80% |
Faraday Future Intelligent Electric Inc 주식 (FFIE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $79.92 | $29.40 | $50.52 | 7,649,908.5 | -9.59% |
| 2022-11 | $102.2 | $35.77 | $66.44 | 4,329,777.2 | -40.55% |
| 2022-10 | $87.41 | $54.60 | $32.81 | 3,859,428.1 | -15.11% |
| 2022-09 | $150.0 | $75.48 | $74.52 | 6,475,121.7 | -43.20% |
| 2022-08 | $403.2 | $128.4 | $274.8 | 3,563,541.8 | -49.78% |
| 2022-07 | $942.0 | $234.0 | $708.0 | 4,623,258.2 | -14.23% |
| 2022-06 | $423.6 | $264.0 | $159.6 | 574,747.1 | -21.21% |
| 2022-05 | $405.6 | $198.0 | $207.6 | 690,473.0 | +27.91% |
| 2022-04 | $618.0 | $222.0 | $396.0 | 399,613.5 | -48.30% |
| 2022-03 | $746.4 | $463.2 | $283.2 | 494,911.0 | -13.22% |
| 2022-02 | $698.4 | $481.6 | $216.8 | 276,633.4 | +34.35% |
| 2022-01 | $776.4 | $445.2 | $331.2 | 212,881.3 | -19.55% |
0.10%
자본화:
|
볼륨(24시간):