Faraday Future Intelligent Electric (FFIE) went public on September 2, 2020, when it opened at a split-adjusted price of $9.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2025 | $2.80 | $3.82 | $1.20 | $1.32 | 387,286,125 |
December 2024 | $1.11 | $4.46 | $1.02 | $2.43 | 469,989,709 |
November 2024 | $2.08 | $2.12 | $0.99 | $1.10 | 130,772,625 |
October 2024 | $2.87 | $3.00 | $1.90 | $2.05 | 172,481,147 |
September 2024 | $5.07 | $6.52 | $2.71 | $2.87 | 213,288,615 |
August 2024 | $13.41 | $13.44 | $2.67 | $5.03 | 318,114,921 |
July 2024 | $19.64 | $21.89 | $12.24 | $14.00 | 34,275,735 |
June 2024 | $28.80 | $31.40 | $8.60 | $20.26 | 82,452,244 |
May 2024 | $1.96 | $156.00 | $1.52 | $23.34 | 230,013,338 |
April 2024 | $4.00 | $4.60 | $1.52 | $1.76 | 21,102,953 |
March 2024 | $7.60 | $9.40 | $3.44 | $4.00 | 11,663,500 |
February 2024 | $16.30 | $17.94 | $7.20 | $8.38 | 5,312,199 |
January 2024 | $28.98 | $29.66 | $15.76 | $16.21 | 2,342,729 |
December 2023 | $45.85 | $53.33 | $26.88 | $27.71 | 3,541,177 |
November 2023 | $127.20 | $141.60 | $45.00 | $46.44 | 1,264,022 |
October 2023 | $162.00 | $210.00 | $121.20 | $127.20 | 1,093,274 |
September 2023 | $908.40 | $909.60 | $148.80 | $159.60 | 1,317,970 |
August 2023 | $3,072.00 | $3,345.60 | $861.60 | $903.00 | 230,395 |
July 2023 | $1,937.28 | $3,309.12 | $1,776.00 | $2,903.04 | 128,525 |
June 2023 | $2,208.00 | $4,694.40 | $1,881.60 | $1,920.00 | 262,350 |
May 2023 | $1,635.84 | $2,678.40 | $1,420.80 | $2,367.36 | 182,958 |
April 2023 | $3,399.36 | $3,433.92 | $1,632.00 | $1,636.80 | 109,466 |
March 2023 | $5,376.00 | $5,932.80 | $3,216.00 | $3,399.36 | 140,439 |
February 2023 | $8,160.00 | $12,672.00 | $4,852.80 | $5,107.20 | 118,669 |
January 2023 | $2,932.80 | $10,848.00 | $2,582.40 | $8,160.00 | 115,193 |
