Get the Stockscreener App
0.0409
2.00%
+0.0008
After Hours:
.0403
-0.0006
-1.47%
Faraday Future Intelligent Electric Inc Stock (FFIE) Price History
The historical daily chart and data for Faraday Future Intelligent Electric Inc stock (FFIE), show that the latest closing stock price as of May 03, 2024, is $0.0409.
- Faraday Future Intelligent Electric Inc all-time high stock price is $11.68, occurred on August 13, 2021.
- The lowest Faraday Future Intelligent Electric Inc stock price recorded was $0.038 on April 29, 2024. Since then, Faraday Future Intelligent Electric Inc's stock price has risen over 7.63% to $0.0409 now.
- The 52-week high stock price for FFIE is $11.20, representing a 27,284% increase from the current share price, occurred on August 28, 2023.
- The 52-week low stock price for FFIE is $0.038, indicating a -7.09% decrease from the current share price, occurred on April 29, 2024.
- The closing price of Faraday Future Intelligent Electric Inc (FFIE) stock in the beginning of 2023 was $6.06. The stock closed the year at $0.2903, a loss of over -95.21% for the year.
The table below shows more information about FFIE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $0.0436 | $0.0381 | $0.0055 | 83,022,331.0 | +2.00% |
| May 02, 2024 | $0.0494 | $0.04 | $0.0094 | 111,426,538.0 | -13.02% |
| May 01, 2024 | $0.049 | $0.0411 | $0.0079 | 71,243,844.0 | +4.54% |
| Apr 30, 2024 | $0.049 | $0.0395 | $0.0095 | 69,813,550.0 | +5.50% |
| Apr 29, 2024 | $0.0445 | $0.038 | $0.0065 | 79,211,007.0 | -11.06% |
| Apr 26, 2024 | $0.052 | $0.046 | $0.006 | 60,602,292.0 | -4.08% |
| Apr 25, 2024 | $0.0498 | $0.0451 | $0.0047 | 29,812,209.0 | -1.80% |
| Apr 24, 2024 | $0.055 | $0.048 | $0.007 | 53,559,764.0 | -7.59% |
| Apr 23, 2024 | $0.0615 | $0.05 | $0.0115 | 61,966,121.0 | -2.70% |
| Apr 22, 2024 | $0.065 | $0.051 | $0.014 | 36,952,562.0 | -5.45% |
| Apr 19, 2024 | $0.0638 | $0.056 | $0.0078 | 29,298,324.0 | -4.55% |
| Apr 18, 2024 | $0.0712 | $0.061 | $0.0102 | 26,662,884.0 | +0.65% |
| Apr 17, 2024 | $0.0685 | $0.061 | $0.0075 | 22,088,927.0 | -7.28% |
| Apr 16, 2024 | $0.0714 | $0.065 | $0.0064 | 22,675,682.0 | -8.47% |
| Apr 15, 2024 | $0.08 | $0.07 | $0.010 | 22,782,749.0 | -10.00% |
| Apr 12, 2024 | $0.0896 | $0.079 | $0.0106 | 24,450,337.0 | -3.61% |
| Apr 11, 2024 | $0.0908 | $0.0801 | $0.0107 | 22,395,889.0 | -8.59% |
| Apr 10, 2024 | $0.1092 | $0.09 | $0.0192 | 41,695,552.0 | -18.78% |
| Apr 09, 2024 | $0.1149 | $0.0924 | $0.0225 | 74,067,981.0 | +25.62% |
| Apr 08, 2024 | $0.105 | $0.081 | $0.024 | 51,061,165.0 | +13.52% |
| Apr 05, 2024 | $0.0848 | $0.078 | $0.0068 | 19,541,800.0 | -8.30% |
| Apr 04, 2024 | $0.0909 | $0.082 | $0.0089 | 16,697,454.0 | -5.00% |
Faraday Future Intelligent Electric Inc Stock (FFIE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Faraday Future Intelligent Electric Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FFIE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Faraday Future Intelligent Electric Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Faraday Future Intelligent Electric Inc Stock (FFIE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $0.0494 | $0.0381 | $0.0113 | 348,715,044.0 | -7.26% |
| Apr, 2024 | $0.1149 | $0.038 | $0.0769 | 801,269,428.0 | -55.90% |
| Mar, 2024 | $0.235 | $0.086 | $0.149 | 458,958,511.0 | +43.27% |
| Feb, 2024 | $0.1495 | $0.06 | $0.0895 | 626,098,069.0 | -48.33% |
| Jan, 2024 | $0.2472 | $0.1313 | $0.1159 | 277,146,038.0 | -41.49% |
Faraday Future Intelligent Electric Inc Stock (FFIE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.4444 | $0.224 | $0.2204 | 418,969,255.0 | -40.34% |
| Nov, 2023 | $1.18 | $0.375 | $0.805 | 149,960,102.0 | -63.49% |
| Oct, 2023 | $1.75 | $1.01 | $0.74 | 129,484,916.0 | -20.30% |
| Sep, 2023 | $7.58 | $1.24 | $6.34 | 156,873,764.0 | -82.33% |
| Aug, 2023 | $11.20 | $0.1511 | $11.05 | 1,141,253,593.0 | +2,388% |
| Jul, 2023 | $0.3447 | $0.185 | $0.1597 | 1,222,924,593.0 | +51.20% |
| Jun, 2023 | $0.489 | $0.196 | $0.293 | 2,444,782,524.0 | -18.90% |
| May, 2023 | $0.279 | $0.148 | $0.131 | 1,723,059,949.0 | +44.63% |
| Apr, 2023 | $0.3577 | $0.17 | $0.1877 | 1,049,696,875.0 | -51.85% |
| Mar, 2023 | $0.618 | $0.335 | $0.283 | 1,347,946,604.0 | -33.44% |
| Feb, 2023 | $1.32 | $0.5055 | $0.8145 | 1,139,307,790.0 | -37.41% |
| Jan, 2023 | $1.13 | $0.269 | $0.861 | 1,105,900,905.0 | +192.80% |
Faraday Future Intelligent Electric Inc Stock (FFIE) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $0.666 | $0.245 | $0.421 | 917,989,019.0 | -9.59% |
| Nov, 2022 | $0.8518 | $0.2981 | $0.5537 | 519,573,269.0 | -40.55% |
| Oct, 2022 | $0.7284 | $0.455 | $0.2734 | 463,131,368.0 | -15.11% |
| Sep, 2022 | $1.25 | $0.629 | $0.621 | 777,014,600.0 | -43.20% |
| Aug, 2022 | $3.36 | $1.07 | $2.29 | 427,625,021.0 | -49.78% |
| Jul, 2022 | $7.85 | $1.95 | $5.90 | 554,790,981.0 | -14.23% |
| Jun, 2022 | $3.53 | $2.20 | $1.33 | 68,969,650.0 | -21.21% |
| May, 2022 | $3.38 | $1.65 | $1.73 | 82,856,754.0 | +27.91% |
| Apr, 2022 | $5.15 | $1.85 | $3.30 | 47,953,615.0 | -48.30% |
| Mar, 2022 | $6.22 | $3.86 | $2.36 | 59,389,315.0 | -13.22% |
| Feb, 2022 | $5.82 | $4.01 | $1.81 | 33,196,002.0 | +34.35% |
| Jan, 2022 | $6.47 | $3.71 | $2.76 | 25,545,758.0 | -19.55% |
2.44%
0.36%
Cap:
|
Volume (24h):