Faraday Future Intelligent Electric Inc (FFAI)

FFAI
🏛️ États-Unis →
1.38
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 5.08 5.34 5.05 5.32 0.8M
2021-12-30 4.84 5.24 4.84 5.17 0.7M
2021-12-29 4.90 4.96 4.76 4.84 0.9M
2021-12-28 4.90 5.05 4.83 4.95 1.0M
2021-12-27 5.13 5.19 4.83 4.85 0.9M
2021-12-23 5.06 5.26 5.03 5.12 0.7M
2021-12-22 4.86 5.10 4.76 5.06 1.1M
2021-12-21 4.90 5.09 4.79 4.79 1.4M
2021-12-20 5.18 5.24 4.77 4.79 1.5M
2021-12-17 4.76 5.55 4.70 5.29 2.8M
2021-12-16 4.74 4.99 4.65 4.79 1.9M
2021-12-15 4.99 5.00 4.51 4.69 2.0M
2021-12-14 4.80 5.00 4.69 4.99 1.3M
2021-12-13 5.38 5.38 4.78 4.88 2.5M
2021-12-10 5.45 5.77 5.22 5.41 1.2M
2021-12-09 5.66 5.66 5.34 5.51 1.1M
2021-12-08 5.57 5.82 5.28 5.66 1.3M
2021-12-07 5.36 5.70 5.36 5.56 1.6M
2021-12-06 5.51 5.55 5.00 5.28 3.1M
2021-12-03 6.45 6.54 5.66 5.71 2.5M
2021-12-02 6.49 6.65 6.23 6.58 1.6M
2021-12-01 6.11 6.76 5.97 6.58 2.5M
2021-11-30 6.04 6.26 5.70 6.15 4.2M
2021-11-29 6.53 6.56 6.10 6.12 2.1M
2021-11-26 6.02 6.23 5.88 6.17 2.0M
2021-11-24 6.24 6.61 5.86 6.35 5.0M
2021-11-23 7.20 7.23 6.40 6.57 4.2M
2021-11-22 7.97 7.97 7.07 7.17 3.4M
2021-11-19 8.14 8.30 7.75 7.88 2.3M
2021-11-18 8.41 8.65 8.00 8.16 2.3M
2021-11-17 8.79 8.79 8.28 8.44 2.2M
2021-11-16 8.55 9.06 8.53 8.83 3.1M
2021-11-15 8.57 9.22 8.42 9.11 3.9M
2021-11-12 8.58 8.98 8.42 8.50 2.4M
2021-11-11 8.52 8.83 8.45 8.49 1.3M
2021-11-10 8.33 8.78 8.11 8.47 1.9M
2021-11-09 8.65 8.72 8.19 8.39 1.6M
2021-11-08 8.89 8.98 8.50 8.52 1.6M
2021-11-05 8.46 8.75 8.11 8.72 2.0M
2021-11-04 8.67 8.70 8.23 8.36 1.6M
2021-11-03 8.52 9.07 8.52 8.56 1.4M
2021-11-02 8.70 8.76 8.12 8.64 2.5M
2021-11-01 8.86 9.14 8.63 8.83 1.7M
2021-10-29 8.82 9.10 8.54 8.58 1.1M
2021-10-28 8.25 9.17 8.01 9.07 2.7M
2021-10-27 8.50 8.70 8.07 8.19 1.6M
2021-10-26 8.91 8.95 8.38 8.56 2.1M
2021-10-25 8.91 9.05 8.69 9.02 1.4M
2021-10-22 8.82 9.54 8.82 8.99 1.7M
2021-10-21 9.55 9.71 8.90 9.04 1.7M
2021-10-20 9.36 9.64 9.28 9.55 1.1M
2021-10-19 9.29 9.44 9.20 9.32 0.8M
2021-10-18 8.77 9.45 8.72 9.11 1.8M
2021-10-15 8.51 8.95 8.35 8.79 1.9M
2021-10-14 8.10 8.31 8.10 8.25 0.7M
2021-10-13 8.17 8.42 7.93 8.26 1.3M
2021-10-12 8.16 8.42 7.91 8.36 0.9M
2021-10-11 7.94 8.50 7.92 8.23 1.2M
2021-10-08 8.30 8.32 7.84 8.05 1.6M
2021-10-07 7.60 8.47 7.47 8.40 3.0M
2021-10-06 8.17 8.17 7.40 7.65 3.4M
2021-10-05 8.80 9.03 8.08 8.19 2.4M
2021-10-04 9.08 9.17 8.80 8.81 1.3M
2021-10-01 9.44 9.50 8.88 9.04 1.7M
2021-09-30 9.58 9.60 9.33 9.44 0.7M
2021-09-29 10.02 10.03 9.31 9.50 1.5M
2021-09-28 10.04 10.16 9.95 10.01 1.4M
2021-09-27 11.00 11.05 10.01 10.17 2.4M
2021-09-24 10.65 11.20 10.63 11.14 2.8M
2021-09-23 10.59 10.72 10.38 10.67 1.5M
2021-09-22 11.03 11.24 10.48 10.55 2.5M
2021-09-21 10.55 11.50 10.40 10.48 3.3M
2021-09-20 10.35 10.64 10.10 10.37 3.4M
2021-09-17 10.12 10.91 9.83 10.79 10.6M
2021-09-16 9.34 10.20 9.33 10.02 3.0M
2021-09-15 9.03 9.46 9.03 9.26 1.8M
2021-09-14 9.01 9.41 8.90 9.10 1.6M
2021-09-13 8.96 9.14 8.80 9.13 1.7M
2021-09-10 9.25 9.34 8.95 8.96 1.2M
2021-09-09 9.16 9.38 9.03 9.20 1.5M
2021-09-08 9.30 9.44 8.90 8.93 2.3M
2021-09-07 11.00 11.00 9.15 9.18 6.5M
2021-09-03 9.88 10.97 9.72 10.84 4.0M
2021-09-02 10.01 10.29 9.72 9.84 2.0M
2021-09-01 9.91 10.16 9.66 10.10 1.5M
2021-08-31 9.54 10.12 9.50 10.09 1.4M
2021-08-30 9.60 9.85 9.26 9.50 1.2M
2021-08-27 9.20 9.89 9.20 9.51 2.4M
2021-08-26 9.15 9.50 8.70 8.98 1.6M
2021-08-25 9.61 9.79 9.20 9.21 1.2M
2021-08-24 9.33 9.88 9.15 9.73 1.5M
2021-08-23 9.18 9.39 8.88 9.08 2.0M
2021-08-20 9.57 9.80 9.15 9.22 1.6M
2021-08-19 10.00 10.15 9.42 9.45 1.4M
2021-08-18 10.50 10.54 10.10 10.19 1.2M
2021-08-17 10.37 10.48 9.63 10.48 4.1M
2021-08-16 10.75 10.75 9.50 9.92 3.8M
2021-08-13 11.36 11.68 10.80 10.95 1.5M
2021-08-12 11.91 11.94 11.23 11.36 1.7M
2021-08-11 12.40 12.60 11.81 12.17 1.5M
2021-08-10 11.90 12.64 11.74 12.60 1.5M
2021-08-09 11.88 12.17 11.68 11.89 0.9M
2021-08-06 12.20 12.42 11.74 11.88 0.9M
2021-08-05 12.37 12.67 12.18 12.26 0.9M
2021-08-04 12.27 12.56 12.00 12.43 0.9M
2021-08-03 13.09 13.29 12.03 12.23 2.0M
2021-08-02 12.10 13.58 11.71 13.40 2.7M
2021-07-30 11.66 12.44 11.66 12.08 1.8M
2021-07-29 12.50 12.51 11.60 11.70 1.3M
2021-07-28 11.91 12.46 11.15 12.18 3.5M
2021-07-27 13.68 13.75 10.24 11.45 6.5M
2021-07-26 14.55 14.66 13.45 13.80 3.8M
2021-07-23 13.05 15.03 12.52 14.82 6.5M
2021-07-22 16.84 17.00 12.91 13.98 9.3M