Faraday Future Intelligent Electric Inc. - FFIEW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 07, 2025	0.04	0.04	0.04	0.05	0.04	208,654
March 06, 2025	0.04	0.04	0.04	0.04	0.04	25,534
March 05, 2025	0.04	0.04	0.04	0.05	0.04	221,727
March 04, 2025	0.04	0.04	0.04	0.04	0.03	59,543
March 03, 2025	0.04	0.04	0.04	0.05	0.03	121,030
February 28, 2025	0.04	0.04	0.04	0.05	0.04	139,651
February 27, 2025	0.04	0.04	0.04	0.05	0.04	20,093
February 26, 2025	0.05	0.05	0.05	0.05	0.04	102,460
February 25, 2025	0.05	0.05	0.05	0.05	0.05	16,586
February 24, 2025	0.05	0.05	0.05	0.05	0.05	236,231
February 21, 2025	0.05	0.05	0.05	0.06	0.05	137,824
February 20, 2025	0.05	0.05	0.05	0.05	0.05	93,436
February 19, 2025	0.05	0.05	0.05	0.05	0.05	216,904
February 18, 2025	0.06	0.05	0.05	0.06	0.05	143,858
February 14, 2025	0.07	0.06	0.06	0.07	0.05	230,752
February 13, 2025	0.05	0.06	0.06	0.06	0.05	215,783
February 12, 2025	0.04	0.05	0.05	0.05	0.04	60,683
February 11, 2025	0.05	0.04	0.04	0.05	0.04	55,164
February 10, 2025	0.04	0.06	0.06	0.06	0.04	277,275
February 07, 2025	0.05	0.04	0.04	0.05	0.04	351,969
February 06, 2025	0.05	0.05	0.05	0.05	0.05	71,674
February 05, 2025	0.04	0.05	0.05	0.06	0.04	130,804
February 04, 2025	0.04	0.06	0.06	0.06	0.04	368,839
February 03, 2025	0.04	0.05	0.05	0.05	0.04	171,304
January 31, 2025	0.05	0.04	0.04	0.05	0.04	100,471
January 30, 2025	0.04	0.04	0.04	0.05	0.04	138,471
January 29, 2025	0.03	0.04	0.04	0.05	0.03	272,009
January 28, 2025	0.04	0.03	0.03	0.04	0.03	239,695
January 27, 2025	0.04	0.04	0.04	0.04	0.03	46,141
January 24, 2025	0.03	0.04	0.04	0.04	0.03	79,305
January 23, 2025	0.03	0.04	0.04	0.04	0.03	159,969
January 22, 2025	0.03	0.04	0.04	0.04	0.03	110,774
January 21, 2025	0.05	0.04	0.04	0.05	0.04	228,261
January 17, 2025	0.05	0.04	0.04	0.05	0.04	268,879
January 16, 2025	0.05	0.04	0.04	0.05	0.04	93,599
January 15, 2025	0.05	0.05	0.05	0.05	0.04	196,492
January 14, 2025	0.04	0.05	0.05	0.06	0.04	206,038
January 13, 2025	0.05	0.05	0.05	0.06	0.04	362,464
January 10, 2025	0.06	0.05	0.05	0.06	0.05	218,537
January 08, 2025	0.07	0.05	0.05	0.07	0.03	720,795
January 07, 2025	0.08	0.06	0.06	0.08	0.06	241,956
January 06, 2025	0.09	0.07	0.07	0.09	0.07	649,060
January 03, 2025	0.11	0.09	0.09	0.11	0.08	457,172
January 02, 2025	0.1	0.11	0.11	0.11	0.07	1.18M
December 31, 2024	0.11	0.08	0.08	0.13	0.06	3.12M
December 30, 2024	0.09	0.06	0.06	0.09	0.03	3.24M
December 27, 2024	0.02	0.03	0.03	0.03	0.02	322,731
December 26, 2024	0.02	0.02	0.02	0.03	0.02	356,674
December 24, 2024	0.02	0.02	0.02	0.02	0.02	122,335
December 23, 2024	0.02	0.02	0.02	0.02	0.02	217,816
December 20, 2024	0.02	0.02	0.02	0.02	0.02	14,145
December 19, 2024	0.02	0.02	0.02	0.02	0.02	5,631
December 18, 2024	0.02	0.02	0.02	0.02	0.02	63,763
December 17, 2024	0.02	0.02	0.02	0.02	0.02	91,479
December 16, 2024	0.02	0.02	0.02	0.02	0.02	27,274
December 13, 2024	0.02	0.02	0.02	0.02	0.02	33,750
December 12, 2024	0.02	0.02	0.02	0.02	0.02	105,438
December 11, 2024	0.02	0.02	0.02	0.02	0.02	22,798
December 10, 2024	0.02	0.02	0.02	0.02	0.02	79,017
December 09, 2024	0.02	0.02	0.02	0.03	0.02	137,072

Faraday Future Intelligent Electric Inc. (FFIEW) NASDAQ