FFIE - FARADAY FUTURE INTELLIGENT ELECTRIC INC.
IEX Last Trade
1.74
0.095 5.460%
Share volume: 203,786
Last Updated: Fri 27 Dec 2024 08:30:36 PM CET
PREVIOUS CLOSE
CHG
CHG%
$1.64
0.10
5.78%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $1.21 | $1.21 | $1.39 | $1.39 | $1.21 | $1.21 | $1.32 | $1.32 | 11,561,529 | $11,335,927.00 |
| 12/24/2024 | $1.10 | $1.10 | $1.31 | $1.31 | $1.10 | $1.10 | $1.24 | $1.24 | 7,874,888 | $7,777,424.00 |
| 12/23/2024 | $1.29 | $1.29 | $1.35 | $1.35 | $1.09 | $1.09 | $1.11 | $1.11 | 22,134,693 | $22,134,693.00 |
| 12/20/2024 | $1.10 | $1.10 | $1.18 | $1.18 | $1.06 | $1.06 | $1.16 | $1.16 | 4,661,606 | $4,585,010.00 |
| 12/19/2024 | $1.10 | $1.10 | $1.13 | $1.13 | $1.07 | $1.07 | $1.10 | $1.10 | 2,793,062 | $2,793,062.00 |
| 12/18/2024 | $1.10 | $1.10 | $1.16 | $1.16 | $1.06 | $1.06 | $1.09 | $1.09 | 4,438,903 | $4,438,903.00 |
| 12/17/2024 | $1.20 | $1.20 | $1.22 | $1.22 | $1.11 | $1.11 | $1.13 | $1.13 | 4,764,212 | $4,764,212.00 |
| 12/16/2024 | $1.25 | $1.25 | $1.29 | $1.29 | $1.18 | $1.18 | $1.20 | $1.20 | 3,960,418 | $3,960,418.00 |