Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Faraday Future Intelligent Electric Inc (NQ: FFIE )

1.030 -0.620 (-37.58%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 432.80 465.60 431.20 460.00 20,392 +21.60(+4.93%)
Feb 25, 2022 409.60 439.20 407.39 438.40 22,168 +20.80(+4.98%)
Feb 24, 2022 365.60 417.60 353.60 417.60 32,725 +38.40(+10.13%)
Feb 23, 2022 424.80 424.80 371.20 379.20 34,729 -25.60(-6.32%)
Feb 22, 2022 400.00 445.60 393.60 404.80 37,848 +11.20(+2.85%)
Feb 18, 2022 393.60 0 -8.00(-1.99%)
Feb 17, 2022 411.20 449.60 385.60 401.60 53,298 +12.80(+3.29%)
Feb 16, 2022 368.80 393.60 367.20 388.80 9,410 +8.80(+2.32%)
Feb 15, 2022 348.00 380.80 344.00 380.00 14,329 +40.00(+11.76%)
Feb 14, 2022 364.80 369.82 332.80 340.00 16,923 -27.20(-7.41%)
Feb 11, 2022 350.40 383.20 350.40 367.20 19,419 +16.00(+4.56%)
Feb 10, 2022 341.60 369.20 340.03 351.20 14,771 +0.00(+0.00%)
Feb 09, 2022 340.80 358.39 340.80 351.20 20,277 +12.00(+3.54%)
Feb 08, 2022 327.20 346.00 321.60 339.20 11,407 +12.80(+3.92%)
Feb 07, 2022 344.00 356.00 324.80 326.40 18,198 -19.20(-5.56%)
Feb 04, 2022 325.60 359.20 324.80 345.60 13,446 +17.60(+5.37%)
Feb 03, 2022 322.40 328.00 13,614 -9.60(-2.84%)
Feb 02, 2022 370.40 370.78 328.00 337.60 24,372 -27.20(-7.46%)
Feb 01, 2022 338.40 364.80 334.40 364.80 11,882 +22.40(+6.54%)
Jan 31, 2022 296.80 342.40 23,612 +34.40(+11.17%)
Jan 28, 2022 330.40 338.80 304.80 308.00 19,125 -27.60(-8.22%)
Jan 27, 2022 360.00 366.00 329.60 335.60 13,474 -30.80(-8.41%)
Jan 26, 2022 365.60 398.40 362.40 366.40 13,712 +6.40(+1.78%)
Jan 25, 2022 343.20 364.80 340.80 360.00 8,756 +0.80(+0.22%)
Jan 24, 2022 362.40 368.80 309.60 359.20 33,729 -17.60(-4.67%)
Jan 21, 2022 414.40 414.40 373.60 376.80 19,180 -23.20(-5.80%)
Jan 20, 2022 411.20 436.80 396.00 400.00 18,919 -2.40(-0.60%)
Jan 19, 2022 418.40 436.82 401.60 402.40 10,373 -9.60(-2.33%)
Jan 18, 2022 440.00 452.00 408.00 412.00 12,157 -40.00(-8.85%)
Jan 14, 2022 452.00 0 +26.40(+6.20%)
Jan 13, 2022 433.60 444.00 412.00 425.60 17,394 -12.00(-2.74%)
Jan 12, 2022 422.40 455.20 408.00 437.60 17,285 +25.60(+6.21%)
Jan 11, 2022 406.40 423.20 401.60 412.00 17,066 +0.80(+0.19%)
Jan 10, 2022 427.20 428.40 405.60 411.20 11,131 -17.60(-4.10%)
Jan 07, 2022 453.60 468.00 426.40 428.80 8,421 -21.60(-4.80%)
Jan 06, 2022 456.80 464.00 429.20 450.40 6,749 -6.40(-1.40%)
Jan 05, 2022 454.40 480.00 450.40 456.80 6,311 -3.20(-0.70%)
Jan 04, 2022 484.00 484.80 454.40 460.00 12,014 -24.80(-5.12%)
Jan 03, 2022 433.60 517.60 417.60 484.80 23,557 +59.20(+13.91%)
Dec 31, 2021 406.40 427.20 404.00 425.60 9,876 +12.00(+2.90%)
Dec 30, 2021 387.20 419.20 387.00 413.60 9,004 +26.40(+6.82%)
Dec 29, 2021 392.00 396.40 381.00 387.20 11,124 -8.80(-2.22%)
Dec 28, 2021 392.00 404.00 386.40 396.00 12,432 +8.00(+2.06%)
Dec 27, 2021 410.40 415.13 386.40 388.00 10,716 -21.60(-5.27%)
Dec 23, 2021 404.80 420.80 402.40 409.60 8,734 +4.80(+1.19%)
Dec 22, 2021 388.80 408.00 380.80 404.80 13,466 +9.20(+2.33%)
Dec 21, 2021 392.00 407.19 383.20 395.60 16,827 +12.40(+3.24%)
Dec 20, 2021 414.40 418.89 381.60 383.20 19,273 -40.00(-9.45%)
Dec 17, 2021 380.80 444.00 376.00 423.20 35,065 +40.00(+10.44%)
Dec 16, 2021 379.20 399.20 372.00 383.20 23,544 +8.00(+2.13%)
Dec 15, 2021 399.20 400.00 360.80 375.20 25,309 -24.01(-6.01%)
Dec 14, 2021 384.00 400.00 375.20 399.21 16,476 +8.81(+2.26%)
Dec 13, 2021 430.40 430.40 382.40 390.40 30,723 -42.40(-9.80%)
Dec 10, 2021 436.00 461.60 417.60 432.80 14,609 -8.00(-1.81%)
Dec 09, 2021 452.80 452.80 427.20 440.80 14,112 -12.00(-2.65%)
Dec 08, 2021 445.60 465.60 422.40 452.80 16,472 +8.00(+1.80%)
Dec 07, 2021 428.80 456.00 428.80 444.80 19,681 +22.40(+5.30%)
Dec 06, 2021 440.80 444.00 400.00 422.40 38,710 -34.41(-7.53%)
Dec 03, 2021 516.00 523.20 452.80 456.81 30,707 -69.59(-13.22%)
Dec 02, 2021 519.20 528.00 498.40 526.40 19,493 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.