Faraday Future Intelligent Electric Inc. - Class A Common Stock (FFIE)
1.2810
+0.0310 (2.48%)
Faraday Future Intelligent Electric Inc is an innovative electric vehicle manufacturer dedicated to creating high-performance, luxury electric cars that integrate cutting-edge technology and sustainable design
The company envisions a future where electric mobility is not only environmentally friendly but also enhances the overall driving experience through advanced connectivity and smart features. With a strong focus on research and development, Faraday Future strives to disrupt the automotive industry by providing unique, tech-forward vehicles that cater to the evolving needs of modern consumers.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 1.38 | 1.40 | 1.20 | 1.25 | 14,519,764 | 1.25 |
| 1/29/2025 | 1.51 | 1.54 | 1.36 | 1.37 | 28,684,544 | 1.37 |
| 1/28/2025 | 1.36 | 1.38 | 1.32 | 1.35 | 6,323,297 | 1.35 |
| 1/27/2025 | 1.50 | 1.50 | 1.30 | 1.36 | 7,692,465 | 1.36 |
| 1/24/2025 | 1.42 | 1.62 | 1.40 | 1.45 | 9,961,583 | 1.45 |
| 1/23/2025 | 1.41 | 1.44 | 1.36 | 1.41 | 3,813,548 | 1.41 |
| 1/22/2025 | 1.47 | 1.50 | 1.40 | 1.42 | 5,526,356 | 1.42 |
| 1/21/2025 | 1.50 | 1.54 | 1.42 | 1.47 | 7,430,178 | 1.47 |
| 1/17/2025 | 1.55 | 1.65 | 1.49 | 1.51 | 7,538,043 | 1.51 |
| 1/16/2025 | 1.55 | 1.64 | 1.47 | 1.53 | 7,512,471 | 1.53 |
| 1/15/2025 | 1.43 | 1.66 | 1.43 | 1.55 | 13,693,396 | 1.55 |
| 1/14/2025 | 1.48 | 1.55 | 1.38 | 1.40 | 8,499,668 | 1.40 |
| 1/13/2025 | 1.59 | 1.84 | 1.36 | 1.43 | 20,167,455 | 1.43 |
| 1/10/2025 | 1.91 | 1.98 | 1.54 | 1.56 | 18,261,279 | 1.56 |
| 1/08/2025 | 2.13 | 2.13 | 1.85 | 2.08 | 18,436,735 | 2.08 |
| 1/07/2025 | 2.42 | 2.70 | 2.10 | 2.15 | 24,730,822 | 2.15 |
| 1/06/2025 | 3.06 | 3.09 | 2.24 | 2.41 | 40,896,159 | 2.41 |
| 1/03/2025 | 3.08 | 3.47 | 2.95 | 3.18 | 37,577,165 | 3.18 |
| 1/02/2025 | 2.80 | 3.82 | 2.58 | 3.69 | 92,678,976 | 3.69 |
| 12/31/2024 | 3.14 | 0.00 | 3.14 | 2.43 | 0 | 2.43 |
| 12/30/2024 | 2.29 | 3.24 | 2.19 | 3.14 | 157,326,475 | 3.14 |
| 12/27/2024 | 1.41 | 1.77 | 1.32 | 1.76 | 32,822,049 | 1.76 |
| 12/26/2024 | 1.21 | 1.39 | 1.21 | 1.32 | 11,480,333 | 1.32 |
| 12/24/2024 | 1.10 | 1.31 | 1.10 | 1.24 | 7,874,897 | 1.24 |
| 12/23/2024 | 1.29 | 1.35 | 1.09 | 1.11 | 21,971,906 | 1.11 |
| 12/20/2024 | 1.10 | 1.18 | 1.06 | 1.16 | 4,661,611 | 1.16 |
| 12/19/2024 | 1.10 | 1.13 | 1.07 | 1.09 | 2,476,527 | 1.09 |
| 12/18/2024 | 1.10 | 1.16 | 1.05 | 1.09 | 4,403,551 | 1.09 |
| 12/17/2024 | 1.20 | 1.22 | 1.10 | 1.13 | 4,728,462 | 1.13 |
| 12/16/2024 | 1.25 | 1.29 | 1.18 | 1.20 | 3,944,961 | 1.20 |
| 12/13/2024 | 1.15 | 1.25 | 1.14 | 1.24 | 2,746,941 | 1.24 |
| 12/12/2024 | 1.18 | 1.22 | 1.12 | 1.17 | 2,398,228 | 1.17 |
| 12/11/2024 | 1.24 | 1.25 | 1.16 | 1.18 | 3,034,803 | 1.18 |
| 12/10/2024 | 1.30 | 1.30 | 1.20 | 1.23 | 3,678,572 | 1.23 |
| 12/09/2024 | 1.18 | 1.38 | 1.15 | 1.35 | 10,677,707 | 1.35 |
| 12/06/2024 | 1.22 | 1.30 | 1.15 | 1.18 | 7,259,542 | 1.18 |
| 12/05/2024 | 1.16 | 1.25 | 1.07 | 1.22 | 8,707,883 | 1.22 |
| 12/04/2024 | 1.05 | 1.18 | 1.05 | 1.15 | 6,418,155 | 1.15 |
| 12/03/2024 | 1.10 | 1.12 | 1.02 | 1.07 | 6,097,289 | 1.07 |
| 12/02/2024 | 1.11 | 1.17 | 1.10 | 1.13 | 4,846,313 | 1.13 |
| 11/29/2024 | 1.23 | 1.23 | 0.99 | 1.10 | 9,127,048 | 1.10 |
| 11/27/2024 | 1.31 | 1.36 | 1.21 | 1.23 | 6,518,633 | 1.23 |
| 11/26/2024 | 1.40 | 1.44 | 1.28 | 1.34 | 6,488,997 | 1.34 |
| 11/25/2024 | 1.55 | 1.70 | 1.39 | 1.42 | 9,552,687 | 1.42 |
| 11/22/2024 | 1.55 | 1.57 | 1.48 | 1.51 | 3,492,211 | 1.51 |
| 11/21/2024 | 1.50 | 1.57 | 1.40 | 1.57 | 6,573,916 | 1.57 |
| 11/20/2024 | 1.33 | 1.58 | 1.26 | 1.47 | 15,935,336 | 1.47 |
| 11/19/2024 | 1.27 | 1.33 | 1.20 | 1.27 | 3,951,629 | 1.27 |
| 11/18/2024 | 1.25 | 1.48 | 1.25 | 1.28 | 6,649,815 | 1.28 |
| 11/15/2024 | 1.33 | 1.36 | 1.24 | 1.26 | 5,479,879 | 1.26 |
| 11/14/2024 | 1.38 | 1.46 | 1.35 | 1.38 | 4,960,189 | 1.38 |
| 11/13/2024 | 1.63 | 1.65 | 1.41 | 1.42 | 10,843,310 | 1.42 |
| 11/12/2024 | 1.56 | 1.59 | 1.46 | 1.47 | 6,829,231 | 1.47 |
| 11/11/2024 | 1.60 | 1.65 | 1.56 | 1.58 | 6,338,279 | 1.58 |
| 11/08/2024 | 1.79 | 1.80 | 1.66 | 1.68 | 5,063,604 | 1.68 |
| 11/07/2024 | 1.88 | 2.09 | 1.77 | 1.79 | 7,797,183 | 1.79 |
| 11/06/2024 | 1.90 | 1.95 | 1.81 | 1.82 | 4,665,097 | 1.82 |
| 11/05/2024 | 1.94 | 2.00 | 1.90 | 1.91 | 2,534,226 | 1.91 |
| 11/04/2024 | 1.89 | 1.98 | 1.81 | 1.94 | 3,163,832 | 1.94 |
| 11/01/2024 | 2.08 | 2.12 | 2.00 | 2.02 | 3,590,069 | 2.02 |
| 10/31/2024 | 2.15 | 2.16 | 2.01 | 2.05 | 4,857,708 | 2.05 |