기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Faraday Future Intelligent Electric Inc | FFIE | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.0473 | 0.04 | 0.0494 | 0.0401 | 0.0461 |
FFIE Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.0498 | 0.052 | 0.038 | 0.0450417 | 64,321,101 | -0.008 | -16.06% |
1개월 | 0.0899 | 0.1149 | 0.038 | 0.0640615 | 43,456,399 | -0.0481 | -53.50% |
3개월 | 0.2784 | 0.4485 | 0.038 | 0.1360879 | 33,206,013 | -0.2366 | -84.99% |
6개월 | 3.21 | 3.54 | 0.038 | 0.378603 | 22,996,373 | -3.17 | -98.70% |
1년 | 38.832 | 117.36 | 0.038 | 43.74 | 38,532,541 | -38.79 | -99.89% |
3년 | 4,048.80 | 4,080.00 | 0.038 | 161.25 | 26,693,004 | -4,048.76 | -100.00% |
5년 | 4,048.80 | 4,080.00 | 0.038 | 161.25 | 26,693,004 | -4,048.76 | -100.00% |
FFIE 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
03 5월(5) 2024 | 0.0401 | -0.006 | -13.02% | 0.0473 | 0.0494 | 0.04 | 113,175,077 |
02 5월(5) 2024 | 0.0461 | 0.002 | 4.54% | 0.049 | 0.049 | 0.0411 | 77,600,640 |
01 5월(5) 2024 | 0.0441 | 0.0023 | 5.50% | 0.042 | 0.049 | 0.0395 | 70,438,447 |
30 4월(4) 2024 | 0.0418 | -0.0052 | -11.06% | 0.0445 | 0.0445 | 0.038 | 80,107,061 |
27 4월(4) 2024 | 0.047 | -0.002 | -4.08% | 0.05 | 0.052 | 0.046 | 63,033,116 |
26 4월(4) 2024 | 0.049 | -0.0009 | -1.80% | 0.0498 | 0.0498 | 0.0451 | 30,426,240 |
25 4월(4) 2024 | 0.0499 | -0.0041 | -7.59% | 0.055 | 0.055 | 0.048 | 59,256,840 |
24 4월(4) 2024 | 0.054 | -0.0015 | -2.70% | 0.0569 | 0.0615 | 0.05 | 62,473,443 |
23 4월(4) 2024 | 0.0555 | -0.0032 | -5.45% | 0.0585 | 0.065 | 0.051 | 37,108,372 |
20 4월(4) 2024 | 0.0587 | -0.0028 | -4.55% | 0.0633 | 0.06369 | 0.056 | 29,398,651 |
19 4월(4) 2024 | 0.0615 | 0.0004 | 0.65% | 0.0621 | 0.0712 | 0.061 | 26,962,488 |
18 4월(4) 2024 | 0.0611 | -0.0048 | -7.28% | 0.0685 | 0.0685 | 0.061 | 22,569,776 |
17 4월(4) 2024 | 0.0659 | -0.0061 | -8.47% | 0.07 | 0.0714 | 0.065 | 23,190,290 |
16 4월(4) 2024 | 0.072 | -0.008 | -10.00% | 0.08 | 0.08 | 0.07 | 23,167,349 |
13 4월(4) 2024 | 0.08 | -0.003 | -3.61% | 0.0851 | 0.0896 | 0.079 | 24,577,734 |
12 4월(4) 2024 | 0.083 | -0.0078 | -8.59% | 0.0908 | 0.0908 | 0.0801 | 23,175,421 |
11 4월(4) 2024 | 0.0908 | -0.021 | -18.78% | 0.1071 | 0.1092 | 0.09 | 41,971,778 |
10 4월(4) 2024 | 0.1118 | 0.0218 | 24.22% | 0.10 | 0.1149 | 0.0924 | 83,445,753 |
09 4월(4) 2024 | 0.09 | 0.0116 | 14.80% | 0.084 | 0.105 | 0.081 | 53,438,014 |
06 4월(4) 2024 | 0.0784 | -0.0071 | -8.30% | 0.0825 | 0.0848 | 0.078 | 19,983,253 |
05 4월(4) 2024 | 0.0855 | -0.0044 | -4.89% | 0.0899 | 0.0909 | 0.082 | 16,803,310 |
04 4월(4) 2024 | 0.0899 | -0.0001 | -0.11% | 0.091 | 0.09565 | 0.089 | 14,689,975 |