Faraday Future Intelligent Electric Inc. - Class A Common Stock (FFIE)
1.3800
0.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 3/05/2025 | 1.31 | 1.45 | 1.30 | 1.38 | 4,538,594 | 1.38 |
| 3/04/2025 | 1.28 | 1.36 | 1.24 | 1.31 | 4,120,963 | 1.31 |
| 3/03/2025 | 1.38 | 1.47 | 1.28 | 1.30 | 4,547,636 | 1.30 |
| 2/28/2025 | 1.35 | 1.40 | 1.33 | 1.36 | 3,049,829 | 1.36 |
| 2/27/2025 | 1.40 | 1.43 | 1.34 | 1.37 | 3,685,466 | 1.37 |
| 2/26/2025 | 1.43 | 1.47 | 1.36 | 1.39 | 4,372,856 | 1.39 |
| 2/25/2025 | 1.48 | 1.50 | 1.31 | 1.37 | 7,323,474 | 1.37 |
| 2/24/2025 | 1.55 | 1.56 | 1.46 | 1.49 | 6,439,633 | 1.49 |
| 2/21/2025 | 1.69 | 1.82 | 1.57 | 1.60 | 10,641,040 | 1.60 |
| 2/20/2025 | 1.71 | 1.73 | 1.63 | 1.66 | 7,535,327 | 1.66 |
| 2/19/2025 | 1.67 | 1.86 | 1.57 | 1.73 | 20,232,616 | 1.73 |
| 2/18/2025 | 1.57 | 1.60 | 1.49 | 1.58 | 7,202,032 | 1.58 |
| 2/14/2025 | 1.95 | 2.02 | 1.59 | 1.60 | 36,756,941 | 1.60 |
| 2/13/2025 | 1.47 | 1.81 | 1.44 | 1.77 | 21,090,853 | 1.77 |
| 2/12/2025 | 1.39 | 1.49 | 1.37 | 1.46 | 3,298,203 | 1.46 |
| 2/11/2025 | 1.48 | 1.51 | 1.40 | 1.41 | 4,784,465 | 1.41 |
| 2/10/2025 | 1.34 | 1.54 | 1.33 | 1.52 | 13,504,021 | 1.52 |
| 2/07/2025 | 1.30 | 1.35 | 1.28 | 1.31 | 3,535,510 | 1.31 |
| 2/06/2025 | 1.40 | 1.42 | 1.29 | 1.33 | 4,521,236 | 1.33 |
| 2/05/2025 | 1.35 | 1.42 | 1.33 | 1.39 | 6,527,122 | 1.39 |
| 2/04/2025 | 1.30 | 1.40 | 1.28 | 1.37 | 5,257,326 | 1.37 |
| 2/03/2025 | 1.25 | 1.38 | 1.23 | 1.32 | 5,694,118 | 1.32 |
| 1/31/2025 | 1.20 | 1.34 | 1.20 | 1.32 | 7,398,407 | 1.32 |
| 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 |