XNAS
Datos históricos de Faraday Future Intelligent Electric Inc.
Faraday Future Intelligent Electric Inc. · FFAI
$1.10
▲ +0.01 (+0.91%)
Última operación · 10/10/2026, 17:18:03 UTC
- Variación en el periodo
- −99.46%
- Máximo
- US$235.50
- 16 de octubre de 2025
- Mínimo
- US$1.02
- 8 de octubre de 2026
- Volumen medio diario
- 0.63 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.06 | 1.11 | 1.04 | 1.10 | +3.77% | 579,328.666 |
| 8 oct 2026 | 1.10 | 1.10 | 1.02 | 1.06 | −3.64% | 926,384.027 |
| 7 oct 2026 | 1.10 | 1.13 | 1.06 | 1.10 | −4.35% | 891,748.813 |
| 6 oct 2026 | 1.16 | 1.17 | 1.10 | 1.15 | −1.71% | 1.49 M |
| 5 oct 2026 | 1.29 | 1.29 | 1.15 | 1.17 | −4.88% | 1.84 M |
| 2 oct 2026 | 1.27 | 1.32 | 1.20 | 1.23 | −1.60% | 2.31 M |
| 1 oct 2026 | 1.26 | 1.29 | 1.17 | 1.25 | +3.31% | 2.93 M |
| 30 sep 2026 | 1.30 | 1.30 | 1.20 | 1.21 | −6.92% | 3.17 M |
| 29 sep 2026 | 1.53 | 1.56 | 1.25 | 1.30 | −7.80% | 15.22 M |
| 28 sep 2026 | 1.78 | 1.80 | 1.34 | 1.41 | −12.42% | 20.32 M |
| 25 sep 2026 | 1.33 | 1.94 | 1.32 | 1.61 | +22.90% | 23.22 M |
| 24 sep 2026 | 1.40 | 1.40 | 1.25 | 1.31 | −5.76% | 1.03 M |
| 23 sep 2026 | 1.42 | 1.46 | 1.38 | 1.39 | −2.11% | 1 M |
| 22 sep 2026 | 1.61 | 1.62 | 1.41 | 1.42 | −12.88% | 1.7 M |
| 21 sep 2026 | 1.78 | 1.80 | 1.58 | 1.63 | −7.39% | 1.52 M |
| 18 sep 2026 | 1.85 | 1.92 | 1.71 | 1.76 | −0.56% | 1.4 M |
| 17 sep 2026 | 1.75 | 1.89 | 1.72 | 1.77 | +4.73% | 1.46 M |
| 16 sep 2026 | 1.76 | 1.85 | 1.66 | 1.69 | −3.98% | 690,477.538 |
| 15 sep 2026 | 1.68 | 1.80 | 1.63 | 1.76 | +4.76% | 912,397.52 |
| 14 sep 2026 | 1.59 | 1.78 | 1.56 | 1.68 | +0.60% | 887,279.533 |
| 11 sep 2026 | 1.74 | 1.80 | 1.66 | 1.67 | −2.34% | 736,738.913 |
| 10 sep 2026 | 1.78 | 1.78 | 1.68 | 1.71 | −5.00% | 596,030.975 |
| 9 sep 2026 | 1.84 | 1.89 | 1.77 | 1.80 | −2.17% | 563,064.155 |
| 8 sep 2026 | 1.86 | 1.90 | 1.80 | 1.84 | −0.54% | 775,099.264 |
| 4 sep 2026 | 1.74 | 1.92 | 1.70 | 1.85 | +5.11% | 1.23 M |
| 3 sep 2026 | 1.92 | 1.96 | 1.75 | 1.76 | −8.33% | 1.11 M |
| 2 sep 2026 | 2.10 | 2.10 | 1.89 | 1.92 | −9.00% | 2.15 M |
| 1 sep 2026 | 2.20 | 2.24 | 2.10 | 2.11 | −6.64% | 509,472.156 |
| 31 ago 2026 | 2.25 | 2.40 | 2.18 | 2.26 | +2.26% | 836,027.268 |
| 28 ago 2026 | 2.35 | 2.35 | 2.16 | 2.21 | −5.15% | 868,861.536 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.