Skip to main content
Faraday Future Intelligent Electric Inc. (FFAI)
NASDAQ: FFAI · Real-Time Price · USD
0.445
-0.015 (-3.28%)
At close: Mar 6, 2026, 4:00 PM EST
0.449
+0.004 (0.92%)
After-hours: Mar 6, 2026, 7:59 PM EST

FFAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.450.480.440.440.44-3.28%8,726,210
Mar 5, 20260.450.500.440.460.464.47%9,537,839
Mar 4, 20260.470.490.440.440.44-4.30%7,446,856
Mar 3, 20260.440.470.440.460.46-0.17%14,981,286
Mar 2, 20260.460.470.440.460.46-5.84%20,466,287
Feb 27, 20260.500.510.480.490.49-4.95%13,408,679
Feb 26, 20260.550.550.500.520.52-8.28%11,905,166
Feb 25, 20260.510.580.500.560.5613.09%21,749,308
Feb 24, 20260.540.550.470.500.50-5.43%24,088,740
Feb 23, 20260.470.610.460.530.5317.40%67,624,078
Feb 20, 20260.480.480.440.450.45-8.47%19,728,815
Feb 19, 20260.540.540.470.490.49-5.33%16,660,743
Feb 18, 20260.550.600.510.520.52-5.15%21,538,745
Feb 17, 20260.620.630.530.540.54-10.80%28,063,136
Feb 13, 20260.630.660.610.610.61-2.26%9,327,992
Feb 12, 20260.660.660.600.620.62-4.00%16,940,851
Feb 11, 20260.710.730.630.650.65-7.37%17,880,820
Feb 10, 20260.760.810.700.700.70-6.03%14,049,769
Feb 9, 20260.800.840.720.750.75-3.03%24,526,541
Feb 6, 20260.840.870.680.770.77-6.17%22,754,859
Feb 5, 20261.021.020.640.820.82-21.09%34,035,945
Feb 4, 20261.091.121.011.041.04-2.80%9,763,426
Feb 3, 20261.061.091.021.071.070.94%6,796,896
Feb 2, 20261.031.081.001.061.061.92%12,161,758
Jan 30, 20261.021.061.011.041.042.97%8,132,474
Jan 29, 20261.051.051.001.011.01-2.88%10,991,712
Jan 28, 20261.031.061.021.041.041.96%5,681,333
Jan 27, 20261.071.071.011.021.02-2.86%7,173,942
Jan 26, 20261.101.121.051.051.052.94%10,855,791
Jan 23, 20261.041.051.011.021.02-0.97%3,272,570
Jan 22, 20261.031.061.011.031.03-0.96%4,639,936
Jan 21, 20261.031.061.001.041.042.97%5,892,908
Jan 20, 20261.041.061.011.011.01-4.72%7,949,212
Jan 16, 20261.081.091.041.061.06-0.93%9,569,901
Jan 15, 20261.071.081.051.071.07-0.93%5,340,481
Jan 14, 20261.101.101.051.081.08-0.92%4,142,064
Jan 13, 20261.101.131.081.091.09-0.91%3,728,526
Jan 12, 20261.111.141.091.101.100.92%4,511,437
Jan 9, 20261.121.131.081.091.09-1.80%5,499,067
Jan 8, 20261.161.181.111.111.11-9.76%8,216,160
Jan 7, 20261.301.331.231.231.23-2.38%5,928,656
Jan 6, 20261.221.291.191.261.265.88%8,913,418
Jan 5, 20261.121.271.111.191.1911.21%15,795,679
Jan 2, 20261.041.101.031.071.074.90%5,559,008
Dec 31, 20251.041.051.011.021.02-0.97%6,692,262
Dec 30, 20251.091.101.021.031.03-4.63%7,639,371
Dec 29, 20251.111.141.081.081.08-3.57%4,320,296
Dec 26, 20251.171.191.121.121.12-5.88%3,138,892
Dec 24, 20251.191.211.151.191.19-2,512,557
Dec 23, 20251.241.291.171.191.19-3.25%5,941,427
Dec 22, 20251.151.311.151.231.239.82%12,472,031
Dec 19, 20251.111.151.091.121.122.75%11,331,381
Dec 18, 20251.051.151.051.091.095.83%5,768,542
Dec 17, 20251.091.121.021.031.03-4.63%4,900,379
Dec 16, 20251.051.121.051.081.081.89%3,141,576
Dec 15, 20251.091.091.021.061.06-0.93%3,984,091
Dec 12, 20251.121.131.061.071.07-3.60%4,649,490
Dec 11, 20251.141.151.101.111.11-4.31%3,678,377
Dec 10, 20251.161.181.121.161.16-0.85%4,375,454
Dec 9, 20251.151.171.091.171.171.74%5,541,150
Dec 8, 20251.161.211.141.151.151.77%5,014,132
Dec 5, 20251.191.191.121.131.13-5.83%4,563,750
Dec 4, 20251.121.201.101.201.208.11%6,634,155
Dec 3, 20251.071.111.061.111.113.74%3,209,119
Dec 2, 20251.061.111.051.071.071.90%3,784,883
Dec 1, 20251.121.131.051.051.05-8.70%4,704,440
Nov 28, 20251.181.221.131.151.15-2.54%4,757,312
Nov 26, 20251.151.201.131.181.182.61%4,586,514
Nov 25, 20251.161.171.121.151.15-2.54%3,765,690
Nov 24, 20251.131.191.121.181.185.36%5,468,791
Nov 21, 20251.031.141.011.121.127.69%6,888,488
Nov 20, 20251.051.111.031.041.041.96%6,768,088
Nov 19, 20251.151.151.021.021.02-8.11%5,783,200
Nov 18, 20251.071.151.001.111.118.82%6,877,867
Nov 17, 20251.021.120.941.021.020.99%11,933,839
Nov 14, 20251.001.091.001.011.01-4.72%7,316,772
Nov 13, 20251.131.221.031.061.06-4.50%11,702,808
Nov 12, 20251.121.151.081.111.11-0.89%4,727,724
Nov 11, 20251.161.171.111.121.12-3.45%4,842,647
Nov 10, 20251.211.231.111.161.16-2.52%6,314,781
Nov 7, 20251.141.211.091.191.192.59%8,456,353
Nov 6, 20251.261.261.161.161.16-8.66%8,203,154
Nov 5, 20251.241.291.231.271.272.42%5,032,644
Nov 4, 20251.281.311.221.241.24-5.34%7,237,449
Nov 3, 20251.391.421.291.311.31-5.07%6,487,957
Oct 31, 20251.391.391.331.381.382.22%3,995,985
Oct 30, 20251.371.411.351.351.35-1.46%4,426,937
Oct 29, 20251.441.451.361.371.37-4.20%5,373,101
Oct 28, 20251.561.571.421.431.43-7.74%6,290,932
Oct 27, 20251.541.571.451.551.554.03%6,843,650
Oct 24, 20251.481.521.461.491.493.47%6,180,617
Oct 23, 20251.401.451.371.441.444.35%3,403,935
Oct 22, 20251.391.431.331.381.38-1.43%5,202,916
Oct 21, 20251.461.461.371.401.40-4.11%5,547,611
Oct 20, 20251.381.491.381.461.468.15%5,280,766
Oct 17, 20251.411.411.331.351.35-4.26%7,279,804
Oct 16, 20251.471.571.401.411.41-4.08%6,401,668
Oct 15, 20251.501.521.431.471.47-2.00%3,507,383
Oct 14, 20251.421.521.401.501.501.35%6,437,093
Oct 13, 20251.391.501.391.481.489.63%7,023,882