Skip to main content
Faraday Future Intelligent Electric Inc. (FFAI)
NASDAQ: FFAI · Real-Time Price · USD
0.389
+0.030 (8.45%)
At close: Apr 28, 2026, 4:00 PM EDT
0.386
-0.003 (-0.75%)
After-hours: Apr 28, 2026, 7:59 PM EDT

FFAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.350.390.340.390.398.45%9,998,071
Apr 27, 20260.370.390.340.360.36-3.34%19,285,765
Apr 24, 20260.400.420.360.370.37-5.84%17,031,772
Apr 23, 20260.410.410.350.390.39-6.90%37,172,640
Apr 22, 20260.500.590.400.420.42-20.44%184,981,269
Apr 21, 20260.290.590.290.530.5385.52%565,312,580
Apr 20, 20260.300.310.280.290.29-3.50%15,456,538
Apr 17, 20260.310.320.280.300.30-1.46%29,665,125
Apr 16, 20260.310.340.300.300.30-0.72%21,698,826
Apr 15, 20260.310.320.280.300.30-2.03%22,786,913
Apr 14, 20260.330.350.310.310.31-9.78%20,361,724
Apr 13, 20260.370.380.300.340.347.44%106,290,435
Apr 10, 20260.250.350.240.320.3224.24%70,647,934
Apr 9, 20260.210.260.210.260.2619.17%24,323,050
Apr 8, 20260.240.240.210.220.22-3.01%17,195,600
Apr 7, 20260.220.230.210.220.220.27%19,266,041
Apr 6, 20260.240.250.220.220.22-5.89%15,847,781
Apr 2, 20260.240.250.230.240.24-5.45%15,792,761
Apr 1, 20260.280.290.240.250.25-9.17%20,843,426
Mar 31, 20260.260.290.250.270.278.36%27,456,607
Mar 30, 20260.240.260.230.250.254.97%20,260,130
Mar 27, 20260.260.260.230.240.24-7.08%26,586,978
Mar 26, 20260.280.280.250.260.26-10.07%23,398,401
Mar 25, 20260.290.300.260.290.29-0.24%31,053,720
Mar 24, 20260.330.330.280.290.29-17.29%47,985,241
Mar 23, 20260.320.360.300.350.3529.87%235,100,031
Mar 20, 20260.300.330.270.270.27-10.34%19,481,716
Mar 19, 20260.320.320.300.300.30-7.73%13,714,531
Mar 18, 20260.360.360.320.330.33-7.70%16,224,646
Mar 17, 20260.360.380.350.350.35-1.09%14,844,444
Mar 16, 20260.370.440.360.360.361.08%23,624,981
Mar 13, 20260.360.380.350.350.352.11%11,037,355
Mar 12, 20260.370.370.340.350.35-6.13%17,254,061
Mar 11, 20260.430.440.360.370.37-10.10%21,899,149
Mar 10, 20260.440.440.400.410.41-5.79%8,651,225
Mar 9, 20260.440.460.380.440.44-2.16%20,563,803
Mar 6, 20260.450.480.440.440.44-3.28%8,753,747
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