Skip to main content
Faraday Future Intelligent Electric Inc. (FFAI)
NASDAQ: FFAI · Real-Time Price · USD
1.130
-0.070 (-5.83%)
At close: Dec 5, 2025, 4:00 PM EST
1.140
+0.010 (0.88%)
After-hours: Dec 5, 2025, 7:59 PM EST

FFAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.191.191.121.131.13-5.83%4,375,726
Dec 4, 20251.121.201.101.201.208.11%6,604,050
Dec 3, 20251.071.111.061.111.113.74%3,127,498
Dec 2, 20251.061.111.051.071.071.90%3,747,888
Dec 1, 20251.121.131.051.051.05-8.70%4,679,900
Nov 28, 20251.181.221.131.151.15-2.54%4,757,312
Nov 26, 20251.151.201.131.181.182.61%4,530,381
Nov 25, 20251.161.171.121.151.15-2.54%3,722,543
Nov 24, 20251.131.191.121.181.185.36%5,420,498
Nov 21, 20251.031.141.011.121.127.69%6,663,799
Nov 20, 20251.051.111.031.041.041.96%6,736,385
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
Oct 10, 20251.421.441.351.351.35-6.25%7,363,989
Oct 9, 20251.521.541.381.441.44-4.64%11,002,127
Oct 8, 20251.501.581.501.511.512.72%6,436,166
Oct 7, 20251.641.641.451.471.47-9.26%10,229,812
Oct 6, 20251.591.681.561.621.625.19%11,861,042
Oct 3, 20251.421.561.401.541.549.22%13,533,502
Oct 2, 20251.391.451.351.411.412.92%9,499,139
Oct 1, 20251.291.401.271.371.375.38%9,031,975
Sep 30, 20251.321.361.281.301.30-3.70%8,940,439
Sep 29, 20251.411.411.321.351.35-2.17%12,238,676
Sep 26, 20251.531.541.371.381.38-8.61%14,647,705
Sep 25, 20251.631.641.481.511.51-8.48%16,614,882
Sep 24, 20251.661.711.641.651.650.61%7,699,676
Sep 23, 20251.651.741.621.641.64-0.61%9,448,096
Sep 22, 20251.731.751.591.651.65-6.78%18,098,637
Sep 19, 20251.711.811.671.771.775.36%14,890,607
Sep 18, 20251.701.731.651.681.68-1.18%8,929,212
Sep 17, 20251.711.801.671.701.70-2.30%13,346,404
Sep 16, 20251.721.751.621.741.740.29%8,441,738
Sep 15, 20251.731.801.731.741.740.87%5,522,841
Sep 12, 20251.801.821.691.721.72-8.51%13,209,370
Sep 11, 20251.651.911.631.881.8812.57%25,067,527
Sep 10, 20251.801.921.671.671.673.09%22,617,967
Sep 9, 20251.751.771.581.621.62-7.43%14,343,757
Sep 8, 20251.811.871.671.751.75-3.31%15,168,669
Sep 5, 20251.892.021.781.811.81-5.24%15,886,922
Sep 4, 20252.102.111.901.911.91-8.61%12,675,256
Sep 3, 20252.102.102.002.092.090.48%9,457,245
Sep 2, 20252.162.222.032.082.08-6.73%12,983,145
Aug 29, 20252.372.412.202.232.23-6.30%9,772,911
Aug 28, 20252.382.432.302.382.38-7,618,378
Aug 27, 20252.392.502.352.382.383.93%11,072,329
Aug 26, 20252.392.422.252.292.29-4.98%10,180,239
Aug 25, 20252.412.472.322.412.41-2.03%11,090,877
Aug 22, 20252.272.472.212.462.4611.82%16,260,366
Aug 21, 20252.302.322.152.202.20-5.58%10,361,670
Aug 20, 20252.452.452.272.332.33-6.61%12,920,399
Aug 19, 20252.502.692.492.502.50-3.29%9,193,153
Aug 18, 20252.872.962.482.582.58-6.86%22,186,149
Aug 15, 20252.972.992.712.772.77-7.67%15,625,585
Aug 14, 20252.723.052.673.003.008.70%18,574,751
Aug 13, 20252.622.772.592.762.766.98%12,342,767
Aug 12, 20252.502.642.452.582.584.88%12,103,401
Aug 11, 20252.332.582.272.462.46-0.40%15,330,101
Aug 8, 20252.382.572.372.472.475.11%9,855,605
Aug 7, 20252.332.542.292.352.352.62%12,288,448
Aug 6, 20252.322.332.162.292.29-1.29%8,790,253
Aug 5, 20252.432.442.272.322.32-3.73%13,161,909
Aug 4, 20252.122.502.092.412.4119.90%26,947,746
Aug 1, 20252.222.222.002.012.01-5.63%12,876,062
Jul 31, 20252.352.472.072.132.13-8.97%18,834,762
Jul 30, 20252.242.572.222.342.34-1.27%18,188,236
Jul 29, 20252.702.712.332.372.37-11.90%18,544,361
Jul 28, 20252.922.992.612.692.69-7.56%19,722,584
Jul 25, 20253.263.312.772.912.91-3.00%29,756,444
Jul 24, 20252.913.612.883.003.009.49%63,648,291
Jul 23, 20252.923.112.572.742.74-6.80%39,688,615
Jul 22, 20252.083.192.052.942.9443.41%117,878,896
Jul 21, 20252.052.152.012.052.056.77%16,098,001
Jul 18, 20252.442.441.911.921.92-22.58%35,470,074
Jul 17, 20252.262.532.142.482.489.73%27,848,282