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 (%)
May 17, 2024 2.700 3.900 0.9000 1.030 1,296,562,304 -0.62(-37.58%)
May 16, 2024 0.8100 2.350 0.7554 1.650 1,123,063,424 +0.94(+134.04%)
May 15, 2024 0.5990 0.9800 0.3883 0.7050 1,331,865,856 +0.42(+147.19%)
May 14, 2024 0.0997 0.3598 0.0900 0.2852 1,551,092,352 +0.22(+367.54%)
May 13, 2024 0.0480 0.0700 0.0451 0.0610 286,226,912 +0.01(+32.32%)
May 10, 2024 0.0420 0.0484 0.0400 0.0461 101,352,512 +0.01(+13.55%)
May 09, 2024 0.0416 0.0416 0.0391 0.0406 78,726,232 -0.00(-2.87%)
May 08, 2024 0.0415 0.0433 0.0402 0.0418 58,921,340 -0.00(-4.35%)
May 07, 2024 0.0480 0.0520 0.0418 0.0437 175,783,456 +0.00(+5.81%)
May 06, 2024 0.0410 0.0438 0.0401 0.0413 67,039,920 +0.00(+0.98%)
May 03, 2024 0.0409 0.0436 0.0381 0.0409 85,292,744 +0.00(+2.00%)
May 02, 2024 0.0473 0.0494 0.0400 0.0401 113,658,680 -0.01(-13.02%)
May 01, 2024 0.0490 0.0490 0.0411 0.0461 78,950,584 +0.00(+4.54%)
Apr 30, 2024 0.0420 0.0490 0.0395 0.0441 70,915,728 +0.00(+5.50%)
Apr 29, 2024 0.0445 0.0445 0.0380 0.0418 80,399,792 -0.01(-11.06%)
Apr 26, 2024 0.0500 0.0520 0.0460 0.0470 67,527,512 -0.00(-4.08%)
Apr 25, 2024 0.0498 0.0498 0.0451 0.0490 30,485,990 -0.00(-1.80%)
Apr 24, 2024 0.0550 0.0550 0.0480 0.0499 59,499,092 -0.00(-7.59%)
Apr 23, 2024 0.0569 0.0615 0.0500 0.0540 63,387,960 -0.00(-2.70%)
Apr 22, 2024 0.0585 0.0650 0.0510 0.0555 37,220,048 -0.00(-5.45%)
Apr 19, 2024 0.0633 0.0638 0.0560 0.0587 29,709,496 -0.00(-4.55%)
Apr 18, 2024 0.0621 0.0712 0.0610 0.0615 26,998,870 +0.00(+0.65%)
Apr 17, 2024 0.0685 0.0685 0.0610 0.0611 22,637,630 -0.00(-7.28%)
Apr 16, 2024 0.0700 0.0714 0.0650 0.0659 23,313,020 -0.01(-8.47%)
Apr 15, 2024 0.0800 0.0800 0.0700 0.0720 23,310,508 -0.01(-10.00%)
Apr 12, 2024 0.0851 0.0896 0.0790 0.0800 24,670,556 -0.00(-3.61%)
Apr 11, 2024 0.0908 0.0908 0.0801 0.0830 23,470,024 -0.01(-8.59%)
Apr 10, 2024 0.1071 0.1092 0.0900 0.0908 42,097,680 -0.02(-18.78%)
Apr 09, 2024 0.1000 0.1149 0.0924 0.1118 84,082,160 +0.02(+24.22%)
Apr 08, 2024 0.0840 0.1050 0.0810 0.0900 53,636,296 +0.01(+14.80%)
Apr 05, 2024 0.0825 0.0848 0.0780 0.0784 20,487,786 -0.01(-8.30%)
Apr 04, 2024 0.0899 0.0909 0.0820 0.0855 16,883,152 -0.00(-5.00%)
Apr 03, 2024 0.0910 0.0957 0.0890 0.0900 14,713,859 +0.00(+0.00%)
Apr 02, 2024 0.0960 0.0960 0.0870 0.0900 14,342,312 -0.00(-5.06%)
Apr 01, 2024 0.0999 0.1000 0.0900 0.0948 8,603,681 -0.01(-5.20%)
Mar 28, 2024 0.0947 0.1025 0.1008 0.1000 22,224,752 +0.00(+5.04%)
Mar 27, 2024 0.1000 0.1039 0.0875 0.0952 19,219,224 -0.00(-4.90%)
Mar 26, 2024 0.1139 0.1200 0.1000 0.1001 18,906,268 -0.01(-12.27%)
Mar 25, 2024 0.1313 0.1347 0.1014 0.1141 23,952,184 -0.02(-13.36%)
Mar 22, 2024 0.1719 0.1729 0.1273 0.1317 76,011,176 -0.00(-3.16%)
Mar 21, 2024 0.0920 0.1499 0.0890 0.1360 102,308,520 +0.04(+48.63%)
Mar 20, 2024 0.0941 0.0950 0.0860 0.0915 13,644,636 -0.00(-0.65%)
Mar 19, 2024 0.1066 0.1081 0.0902 0.0921 19,116,380 -0.01(-12.29%)
Mar 18, 2024 0.1000 0.1190 0.0976 0.1050 16,972,796 +0.01(+8.36%)
Mar 15, 2024 0.1067 0.1100 0.0960 0.0969 10,387,131 -0.01(-9.18%)
Mar 14, 2024 0.1100 0.1119 0.1007 0.1067 9,139,240 -0.00(-1.20%)
Mar 13, 2024 0.1000 0.1371 0.0998 0.1080 31,201,708 +0.01(+6.93%)
Mar 12, 2024 0.1280 0.1300 0.0955 0.1010 27,384,412 -0.03(-21.71%)
Mar 11, 2024 0.1350 0.1368 0.1230 0.1290 7,817,457 -0.00(-3.01%)
Mar 08, 2024 0.1460 0.1470 0.1300 0.1330 13,404,936 -0.01(-10.01%)
Mar 07, 2024 0.1602 0.1614 0.1466 0.1478 9,046,424 -0.02(-9.44%)
Mar 06, 2024 0.1790 0.1805 0.1602 0.1632 9,522,172 -0.01(-6.80%)
Mar 05, 2024 0.1801 0.1810 0.1600 0.1751 13,460,454 -0.01(-4.89%)
Mar 04, 2024 0.2043 0.2060 0.1807 0.1841 6,656,930 -0.01(-7.02%)
Mar 01, 2024 0.1900 0.2350 0.1710 0.1980 14,163,780 +0.13(+183.67%)
Feb 29, 2024 0.0670 0.0698 0.0600 0.0698 37,852,928 +0.01(+11.50%)
Feb 28, 2024 0.0820 0.0820 0.0619 0.0626 46,322,240 -0.02(-23.66%)
Feb 27, 2024 0.0797 0.0821 0.0751 0.0820 17,137,578 +0.00(+5.53%)
Feb 26, 2024 0.0860 0.0939 0.0730 0.0777 32,228,556 -0.01(-9.65%)
Feb 23, 2024 0.0770 0.0860 0.0736 0.0860 11,848,616 +0.01(+7.50%)
Feb 22, 2024 0.0770 0.0883 0.0762 0.0800 26,091,454 +0.01(+8.84%)
Feb 21, 2024 0.0801 0.0822 0.0701 0.0735 26,983,152 -0.01(-8.70%)
Feb 20, 2024 0.0955 0.1050 0.0696 0.0805 40,290,896 -0.01(-14.09%)
Feb 16, 2024 0.1080 0.1217 0.0926 0.0937 49,025,700 -0.02(-14.12%)
Feb 15, 2024 0.0652 0.1495 0.0645 0.1091 171,497,312 +0.05(+70.47%)
Feb 14, 2024 0.0732 0.0735 0.0620 0.0640 29,300,252 -0.01(-11.60%)
Feb 13, 2024 0.0825 0.0830 0.0703 0.0724 21,755,798 -0.01(-12.24%)
Feb 12, 2024 0.0936 0.0950 0.0802 0.0825 17,049,604 -0.01(-6.78%)
Feb 09, 2024 0.0900 0.0930 0.0870 0.0885 10,208,129 -0.00(-0.56%)
Feb 08, 2024 0.0928 0.0940 0.0841 0.0890 19,541,874 -0.00(-1.66%)
Feb 07, 2024 0.1024 0.1028 0.0901 0.0905 16,380,602 -0.01(-12.98%)
Feb 06, 2024 0.1090 0.1136 0.0961 0.1040 18,954,628 -0.00(-2.62%)
Feb 05, 2024 0.1157 0.1159 0.1031 0.1068 11,182,825 -0.01(-9.11%)
Feb 02, 2024 0.1272 0.1275 0.1000 0.1175 19,129,260 -0.01(-7.63%)
Feb 01, 2024 0.1358 0.1358 0.1251 0.1272 9,297,063 -0.01(-5.85%)
Jan 31, 2024 0.1387 0.1430 0.1340 0.1351 5,160,055 -0.01(-4.39%)
Jan 30, 2024 0.1500 0.1500 0.1400 0.1413 4,881,126 -0.01(-3.55%)
Jan 29, 2024 0.1414 0.1540 0.1400 0.1465 9,172,830 +0.01(+6.16%)
Jan 26, 2024 0.1363 0.1460 0.1348 0.1380 4,786,711 +0.00(+1.32%)
Jan 25, 2024 0.1444 0.1452 0.1313 0.1362 9,756,280 -0.01(-6.20%)
Jan 24, 2024 0.1475 0.1550 0.1434 0.1452 7,129,499 -0.00(-1.22%)
Jan 23, 2024 0.1485 0.1500 0.1330 0.1470 12,533,995 -0.00(-0.14%)
Jan 22, 2024 0.1570 0.1650 0.1450 0.1472 13,502,721 -0.01(-5.76%)
Jan 19, 2024 0.1648 0.1648 0.1560 0.1562 7,210,015 -0.00(-3.04%)
Jan 18, 2024 0.1633 0.1736 0.1601 0.1611 17,616,510 -0.00(-0.86%)
Jan 17, 2024 0.1621 0.1678 0.1590 0.1625 9,924,929 -0.00(-2.23%)
Jan 16, 2024 0.1720 0.1875 0.1650 0.1662 11,820,459 -0.00(-2.81%)
Jan 12, 2024 0.1714 0.1784 0.1676 0.1710 7,442,693 -0.00(-0.06%)
Jan 11, 2024 0.1676 0.1766 0.1600 0.1711 10,778,276 +0.00(+1.54%)
Jan 10, 2024 0.1899 0.1943 0.1620 0.1685 12,032,432 -0.01(-5.12%)
Jan 09, 2024 0.1900 0.2055 0.1751 0.1776 21,128,516 -0.01(-5.93%)
Jan 08, 2024 0.1646 0.1917 0.1600 0.1888 25,463,326 +0.03(+18.67%)
Jan 05, 2024 0.1740 0.1759 0.1550 0.1591 18,144,816 -0.01(-8.09%)
Jan 04, 2024 0.1900 0.2050 0.1722 0.1731 24,227,472 -0.00(-2.04%)
Jan 03, 2024 0.2005 0.2005 0.1700 0.1767 23,365,548 -0.02(-11.83%)
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.