-
5 DAY PERFORMANCE
-4.98% -
1 MONTH PERFORMANCE
-43.14% -
3 MONTH PERFORMANCE
-84.46% -
6 MONTH PERFORMANCE
-24.54% -
YEAR-TO-DATE PERFORMANCE
-89.68% -
1 YEAR PERFORMANCE
-98.21%
Faraday Future Intelligent Electric Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $2.85 | $2.87 (0.7%) | $3.19 | $2.81 | 7.47 M | $25.19 M |
| 09/27/2024 | $3.06 | $2.78 (-9.15%) | $3.08 | $2.76 | 6.61 M | $24.40 M |
| 09/26/2024 | $2.93 | $3.01 (2.73%) | $3.60 | $2.79 | 26.68 M | $26.42 M |
| 09/25/2024 | $2.88 | $2.75 (-4.51%) | $2.91 | $2.71 | 4.08 M | $24.14 M |
| 09/24/2024 | $3.08 | $2.94 (-4.55%) | $3.14 | $2.89 | 4.05 M | $25.81 M |
| 09/23/2024 | $3.33 | $3.10 (-6.91%) | $3.33 | $2.97 | 3.70 M | $27.21 M |
| 09/20/2024 | $3.50 | $3.37 (-3.71%) | $3.53 | $3.31 | 4.86 M | $29.58 M |
| 09/19/2024 | $4.11 | $3.70 (-9.98%) | $4.13 | $3.66 | 4.67 M | $32.48 M |
| 09/18/2024 | $3.52 | $3.92 (11.36%) | $4.05 | $3.25 | 6.08 M | $34.41 M |
| 09/17/2024 | $3.75 | $3.56 (-5.07%) | $3.82 | $3.50 | 3.66 M | $31.25 M |
| 09/16/2024 | $4.02 | $3.65 (-9.2%) | $4.02 | $3.60 | 4.03 M | $32.04 M |
| 09/13/2024 | $4.00 | $3.99 (-0.25%) | $4.16 | $3.92 | 4.03 M | $35.03 M |
| 09/12/2024 | $4.06 | $4.04 (-0.49%) | $4.19 | $3.91 | 3.66 M | $35.46 M |
| 09/11/2024 | $4.12 | $3.98 (-3.4%) | $4.16 | $3.87 | 3.29 M | $34.94 M |
| 09/10/2024 | $4.35 | $4.19 (-3.68%) | $4.82 | $4.11 | 4.96 M | $36.78 M |
| 09/09/2024 | $4.55 | $4.48 (-1.54%) | $4.55 | $4.15 | 4.14 M | $39.33 M |
| 09/06/2024 | $5.98 | $4.80 (-19.73%) | $6.52 | $4.50 | 20.46 M | $42.14 M |
| 09/05/2024 | $6.04 | $5.21 (-13.74%) | $6.46 | $4.81 | 20.10 M | $45.73 M |
| 09/04/2024 | $3.45 | $5.24 (51.88%) | $6.48 | $3.45 | 69.57 M | $46.00 M |
| 09/03/2024 | $5.07 | $3.43 (-32.35%) | $5.09 | $3.36 | 7.07 M | $30.11 M |
| 08/30/2024 | $5.46 | $5.03 (-7.88%) | $5.59 | $4.94 | 4.64 M | $44.15 M |
| 08/29/2024 | $6.16 | $5.49 (-10.88%) | $6.62 | $5.36 | 3.87 M | $48.19 M |
| 08/28/2024 | $6.81 | $6.25 (-8.22%) | $7.23 | $6.11 | 4.62 M | $54.86 M |
| 08/27/2024 | $7.31 | $7.08 (-3.15%) | $7.81 | $6.81 | 8.60 M | $62.15 M |
| 08/26/2024 | $6.58 | $7.58 (15.2%) | $7.98 | $5.93 | 26.68 M | $66.54 M |
| 08/23/2024 | $10.50 | $7.23 (-31.14%) | $11.40 | $6.66 | 77.86 M | $63.47 M |
| 08/22/2024 | $3.60 | $8.04 (123.33%) | $8.89 | $3.27 | 153.40 M | $70.58 M |
| 08/21/2024 | $2.79 | $3.59 (28.67%) | $3.71 | $2.67 | 10.38 M | $31.51 M |
| 08/20/2024 | $3.97 | $3.00 (-24.43%) | $3.97 | $2.90 | 6.71 M | $26.33 M |
| 08/19/2024 | $4.87 | $3.99 (-18.07%) | $4.99 | $3.80 | 5.54 M | $35.03 M |
| 08/16/2024 | $5.58 | $5.14 (-7.89%) | $5.79 | $4.87 | 2.74 M | $1.80 B |
| 08/15/2024 | $5.40 | $5.07 (-6.11%) | $5.47 | $4.80 | 3.27 M | $1.78 B |
| 08/14/2024 | $7.52 | $6.72 (-10.64%) | $7.56 | $6.03 | 1.50 M | $58.95 M |
| 08/13/2024 | $8.17 | $7.66 (-6.24%) | $8.32 | $7.60 | 1.01 M | $67.24 M |
| 08/12/2024 | $9.24 | $8.52 (-7.79%) | $9.24 | $7.92 | 1.21 M | $74.76 M |
| 08/09/2024 | $9.40 | $8.91 (-5.21%) | $9.52 | $8.60 | 896,521 | $78.20 M |
| 08/08/2024 | $9.48 | $9.40 (-0.84%) | $10.00 | $9.01 | 886,120 | $82.48 M |
| 08/07/2024 | $10.40 | $9.12 (-12.31%) | $10.64 | $8.88 | 754,328 | $80.09 M |
| 08/06/2024 | $10.81 | $10.40 (-3.79%) | $11.11 | $10.00 | 791,960 | $91.29 M |
| 08/05/2024 | $10.00 | $10.40 (4%) | $10.74 | $9.26 | 1.10 M | $91.33 M |
| 08/02/2024 | $12.00 | $12.20 (1.67%) | $12.20 | $11.20 | 705,118 | $107.09 M |
| 08/01/2024 | $13.41 | $12.30 (-8.28%) | $13.44 | $12.12 | 950,198 | $108.01 M |
| 07/31/2024 | $14.60 | $14.00 (-4.11%) | $16.28 | $13.20 | 3.63 M | $122.89 M |
| 07/30/2024 | $12.88 | $12.64 (-1.86%) | $12.98 | $12.24 | 594,298 | $110.96 M |
| 07/29/2024 | $14.11 | $13.58 (-3.76%) | $14.27 | $12.40 | 1.16 M | $119.21 M |
| 07/26/2024 | $14.00 | $14.27 (1.93%) | $14.88 | $13.72 | 564,513 | $125.25 M |
| 07/25/2024 | $13.71 | $14.40 (5.03%) | $14.90 | $13.02 | 720,938 | $126.41 M |
| 07/24/2024 | $15.15 | $14.28 (-5.74%) | $15.15 | $13.88 | 731,775 | $125.35 M |
| 07/23/2024 | $15.60 | $15.48 (-0.77%) | $16.40 | $15.00 | 692,866 | $135.89 M |
| 07/22/2024 | $16.27 | $15.86 (-2.52%) | $16.27 | $14.49 | 1.29 M | $139.19 M |
| 07/19/2024 | $16.84 | $16.04 (-4.75%) | $16.84 | $15.60 | 741,478 | $140.84 M |
| 07/18/2024 | $18.94 | $16.69 (-11.88%) | $19.08 | $16.40 | 1.30 M | $146.49 M |
| 07/17/2024 | $18.78 | $18.45 (-1.76%) | $19.92 | $18.22 | 1.14 M | $161.94 M |
| 07/16/2024 | $20.74 | $19.58 (-5.59%) | $21.80 | $19.35 | 1.96 M | $171.84 M |
| 07/15/2024 | $16.52 | $20.61 (24.76%) | $21.89 | $16.44 | 5.45 M | $180.90 M |
| 07/12/2024 | $16.12 | $16.88 (4.71%) | $17.60 | $16.00 | 1.20 M | $148.18 M |
| 07/11/2024 | $16.00 | $16.19 (1.19%) | $17.20 | $16.00 | 1.13 M | $142.14 M |
| 07/10/2024 | $15.56 | $15.94 (2.44%) | $17.56 | $15.20 | 1.96 M | $139.92 M |
| 07/09/2024 | $16.00 | $15.60 (-2.5%) | $16.80 | $15.49 | 1.24 M | $136.94 M |
| 07/08/2024 | $15.78 | $16.60 (5.2%) | $16.92 | $14.40 | 1.87 M | $145.72 M |
| 07/05/2024 | $16.27 | $16.00 (-1.66%) | $16.73 | $15.46 | 1.18 M | $140.45 M |
| 07/03/2024 | $16.72 | $16.96 (1.44%) | $18.76 | $16.58 | 1.36 M | $148.88 M |
| 07/02/2024 | $17.80 | $17.37 (-2.42%) | $17.80 | $15.36 | 2.07 M | $152.46 M |
| 07/01/2024 | $19.64 | $18.40 (-6.31%) | $21.51 | $18.00 | 2.28 M | $161.48 M |