Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

2.020 -0.100 (-4.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 23, 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 (%)
Oct 23, 2024 2.120 2.160 2.000 2.020 3,408,357 -0.10(-4.72%)
Oct 22, 2024 2.210 2.231 2.090 2.120 3,262,808 -0.10(-4.50%)
Oct 21, 2024 2.210 2.290 2.183 2.220 2,308,525 -0.02(-0.89%)
Oct 18, 2024 2.230 2.320 2.210 2.240 2,392,430 +0.01(+0.45%)
Oct 17, 2024 2.270 2.280 2.210 2.230 2,232,885 -0.08(-3.46%)
Oct 16, 2024 2.220 2.450 2.180 2.310 4,666,870 +0.03(+1.32%)
Oct 15, 2024 2.350 2.380 2.230 2.280 4,050,028 -0.15(-6.17%)
Oct 14, 2024 2.480 2.490 2.340 2.430 3,760,874 -0.08(-3.19%)
Oct 11, 2024 2.640 2.650 2.460 2.510 5,551,575 -0.24(-8.73%)
Oct 10, 2024 2.650 2.950 2.500 2.750 27,892,890 +0.30(+12.24%)
Oct 09, 2024 2.350 2.950 2.250 2.450 27,840,332 +0.12(+5.15%)
Oct 08, 2024 2.360 2.430 2.270 2.330 4,141,739 -0.15(-6.05%)
Oct 07, 2024 2.650 2.680 2.435 2.480 5,014,756 -0.22(-8.15%)
Oct 04, 2024 2.770 2.790 2.650 2.700 3,838,226 -0.10(-3.57%)
Oct 03, 2024 2.930 2.930 2.692 2.800 6,173,295 -0.14(-4.76%)
Oct 02, 2024 2.880 3.000 2.800 2.940 5,204,707 +0.15(+5.38%)
Oct 01, 2024 2.870 2.905 2.700 2.790 3,438,465 -0.08(-2.79%)
Sep 30, 2024 2.850 3.190 2.810 2.870 7,566,872 +0.09(+3.24%)
Sep 27, 2024 3.060 3.080 2.760 2.780 6,606,931 -0.23(-7.64%)
Sep 26, 2024 2.930 3.600 2.790 3.010 26,657,854 +0.26(+9.65%)
Sep 25, 2024 2.880 2.910 2.710 2.745 4,058,102 -0.19(-6.63%)
Sep 24, 2024 3.080 3.110 2.890 2.940 4,014,795 -0.16(-5.16%)
Sep 23, 2024 3.330 3.330 2.970 3.100 3,687,610 -0.27(-8.01%)
Sep 20, 2024 3.500 3.530 3.310 3.370 4,857,744 -0.33(-8.92%)
Sep 19, 2024 4.110 4.130 3.660 3.700 4,656,827 -0.22(-5.61%)
Sep 18, 2024 3.520 4.050 3.250 3.920 6,036,835 +0.36(+10.11%)
Sep 17, 2024 3.750 3.820 3.500 3.560 3,639,201 -0.08(-2.33%)
Sep 16, 2024 4.020 4.020 3.600 3.645 4,001,569 -0.35(-8.65%)
Sep 13, 2024 4.000 4.160 3.920 3.990 4,026,192 -0.05(-1.24%)
Sep 12, 2024 4.060 4.190 3.905 4.040 3,650,607 +0.06(+1.51%)
Sep 11, 2024 4.120 4.160 3.865 3.980 3,273,912 -0.21(-5.01%)
Sep 10, 2024 4.350 4.820 4.110 4.190 4,932,046 -0.29(-6.47%)
Sep 09, 2024 4.550 4.550 4.152 4.480 4,125,964 -0.32(-6.67%)
Sep 06, 2024 5.980 6.520 4.500 4.800 20,462,176 -0.41(-7.87%)
Sep 05, 2024 6.040 6.460 4.810 5.210 20,076,948 -0.03(-0.57%)
Sep 04, 2024 3.450 6.480 3.450 5.240 69,490,032 +1.81(+52.77%)
Sep 03, 2024 5.070 5.090 3.360 3.430 7,048,331 -1.60(-31.74%)
Aug 30, 2024 5.460 5.590 4.940 5.025 4,639,275 -0.46(-8.47%)
Aug 29, 2024 6.160 6.620 5.360 5.490 3,859,520 -0.76(-12.16%)
Aug 28, 2024 6.810 7.230 6.110 6.250 4,597,783 -0.83(-11.72%)
Aug 27, 2024 7.310 7.810 6.810 7.080 8,581,588 -0.50(-6.60%)
Aug 26, 2024 6.580 7.982 5.930 7.580 26,646,128 +0.35(+4.84%)
Aug 23, 2024 10.50 11.40 6.660 7.230 77,862,528 -0.81(-10.07%)
Aug 22, 2024 3.600 8.890 3.270 8.040 153,257,296 +4.45(+123.96%)
Aug 21, 2024 2.790 3.709 2.670 3.590 10,364,468 +0.59(+19.67%)
Aug 20, 2024 3.970 3.970 2.900 3.000 6,688,628 -0.99(-24.81%)
Aug 19, 2024 4.870 4.990 3.800 3.990 5,511,671 -1.15(-22.31%)
Aug 16, 2024 5.580 5.792 4.868 5.136 2,742,125 +0.06(+1.26%)
Aug 15, 2024 5.400 5.472 4.800 5.072 3,241,590 -1.64(-24.48%)
Aug 14, 2024 7.520 7.556 6.028 6.716 1,499,670 -0.94(-12.32%)
Aug 13, 2024 8.172 8.320 7.600 7.660 1,005,294 -0.86(-10.05%)
Aug 12, 2024 9.236 9.236 7.920 8.516 1,207,891 -0.39(-4.40%)
Aug 09, 2024 9.400 9.520 8.600 8.908 896,521 -0.49(-5.19%)
Aug 08, 2024 9.480 10.00 9.008 9.396 884,371 +0.27(+2.98%)
Aug 07, 2024 10.40 10.64 8.884 9.124 751,032 -1.28(-12.27%)
Aug 06, 2024 10.81 11.11 10.00 10.40 789,072 -0.00(-0.04%)
Aug 05, 2024 10.00 10.74 9.256 10.40 1,091,509 -1.80(-14.72%)
Aug 02, 2024 12.00 12.20 11.20 12.20 705,118 -0.10(-0.85%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.