Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic
  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Faraday Future Intelligent Electric Inc (NQ: FFIE )

0.4011 -0.0161 (-3.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 0.4210 0.4210 0.3900 0.4011 29,508,046 -0.02(-3.86%)
Jul 18, 2024 0.4735 0.4770 0.4100 0.4172 51,913,884 -0.04(-9.54%)
Jul 17, 2024 0.4696 0.4979 0.4555 0.4612 45,324,956 -0.03(-5.76%)
Jul 16, 2024 0.5185 0.5450 0.4837 0.4894 78,039,080 -0.03(-5.01%)
Jul 15, 2024 0.4131 0.5472 0.4110 0.5152 216,683,824 +0.09(+22.09%)
Jul 12, 2024 0.4029 0.4400 0.4000 0.4220 47,871,848 +0.02(+4.25%)
Jul 11, 2024 0.4000 0.4300 0.4000 0.4048 44,938,132 +0.01(+1.58%)
Jul 10, 2024 0.3890 0.4390 0.3800 0.3985 78,368,456 +0.01(+2.18%)
Jul 09, 2024 0.4000 0.4200 0.3872 0.3900 49,422,416 -0.02(-6.02%)
Jul 08, 2024 0.3900 0.4230 0.3601 0.4150 74,667,392 +0.01(+3.75%)
Jul 05, 2024 0.4068 0.4183 0.3865 0.4000 47,278,068 -0.02(-5.66%)
Jul 03, 2024 0.4181 0.4690 0.4146 0.4240 54,487,164 -0.01(-2.35%)
Jul 02, 2024 0.4451 0.4451 0.3839 0.4342 81,597,856 -0.03(-5.59%)
Jul 01, 2024 0.4910 0.5377 0.4500 0.4599 90,042,688 -0.05(-9.22%)
Jun 28, 2024 0.5315 0.5974 0.4580 0.5066 197,643,760 -0.09(-15.57%)
Jun 27, 2024 0.6153 0.6900 0.5000 0.6000 573,781,184 +0.14(+30.86%)
Jun 26, 2024 0.3030 0.6000 0.2953 0.4585 662,430,144 +0.19(+73.02%)
Jun 25, 2024 0.2187 0.2949 0.2150 0.2650 181,682,880 -0.06(-18.71%)
Jun 24, 2024 0.3820 0.3833 0.2747 0.3260 115,709,264 -0.07(-17.72%)
Jun 21, 2024 0.4134 0.4279 0.3814 0.3962 43,947,248 -0.01(-2.58%)
Jun 20, 2024 0.4687 0.4700 0.4000 0.4067 62,123,652 -0.07(-14.11%)
Jun 18, 2024 0.4960 0.5105 0.4650 0.4735 42,902,860 -0.04(-7.57%)
Jun 17, 2024 0.5200 0.5518 0.5050 0.5123 38,937,064 -0.00(-0.52%)
Jun 14, 2024 0.5008 0.5775 0.4900 0.5150 60,610,292 +0.01(+1.24%)
Jun 13, 2024 0.5259 0.5278 0.4819 0.5087 55,048,928 -0.01(-2.42%)
Jun 12, 2024 0.5446 0.5605 0.5190 0.5213 60,238,160 -0.04(-6.83%)
Jun 11, 2024 0.5500 0.5760 0.5117 0.5595 63,908,840 -0.00(-0.09%)
Jun 10, 2024 0.6371 0.6470 0.5256 0.5600 83,647,248 -0.05(-8.29%)
Jun 07, 2024 0.6100 0.7849 0.5856 0.6106 419,768,384 +0.07(+12.24%)
Jun 06, 2024 0.5499 0.5775 0.5001 0.5440 150,186,112 +0.01(+2.35%)
Jun 05, 2024 0.5031 0.5950 0.4544 0.5315 118,709,736 -0.03(-4.60%)
Jun 04, 2024 0.5910 0.5913 0.5100 0.5571 101,160,176 -0.07(-10.84%)
Jun 03, 2024 0.7200 0.7435 0.6100 0.6248 228,067,712 +0.04(+7.10%)
May 31, 2024 0.6600 0.6920 0.5056 0.5834 223,844,688 +0.02(+3.20%)
May 30, 2024 0.4415 0.7642 0.4279 0.5653 581,375,680 +0.12(+27.26%)
May 29, 2024 0.8195 0.8777 0.3906 0.4442 412,199,776 -0.73(-62.03%)
May 28, 2024 1.250 1.250 1.130 1.170 97,226,352 +0.01(+0.86%)
May 24, 2024 1.360 1.370 1.130 1.160 112,463,336 -0.03(-2.52%)
May 23, 2024 1.180 1.470 1.130 1.190 200,058,304 +0.07(+6.25%)
May 22, 2024 1.270 1.330 1.000 1.120 203,252,256 -0.27(-19.42%)
May 21, 2024 1.480 1.660 1.240 1.390 226,903,072 -0.41(-22.78%)
May 20, 2024 1.960 2.250 1.200 1.800 696,408,704 +0.77(+74.76%)
May 17, 2024 2.700 3.900 0.9000 1.030 1,310,171,136 -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%)
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.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.