Skip to main content
Faraday Future Intelligent Electric Inc. (FFAI)
NASDAQ: FFAI · Real-Time Price · USD
0.240
+0.003 (1.14%)
Jun 26, 2026, 4:00 PM EDT - Market closed

FFAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.240.240.230.240.241.14%33,448,839
Jun 25, 20260.260.260.230.240.24-6.54%17,797,061
Jun 24, 20260.270.280.250.250.25-4.76%12,796,705
Jun 23, 20260.280.280.270.270.27-5.73%13,063,395
Jun 22, 20260.300.300.280.280.28-2.72%14,691,318
Jun 18, 20260.300.310.280.290.29-0.95%25,130,125
Jun 17, 20260.330.340.290.290.29-9.13%26,360,424
Jun 16, 20260.330.340.320.320.321.22%12,456,063
Jun 15, 20260.320.380.310.320.326.37%27,527,346
Jun 12, 20260.320.340.300.300.30-5.99%13,274,046
Jun 11, 20260.310.330.300.320.326.30%8,166,187
Jun 10, 20260.310.340.300.300.30-3.16%7,388,890
Jun 9, 20260.330.360.310.310.31-3.73%13,569,682
Jun 8, 20260.330.340.310.320.326.48%7,436,599
Jun 5, 20260.330.340.300.300.30-9.24%15,720,523
Jun 4, 20260.340.350.330.330.33-2.57%11,637,364
Jun 3, 20260.370.370.330.340.34-10.00%12,438,457
Jun 2, 20260.390.420.380.380.38-5.54%14,450,921
Jun 1, 20260.400.450.380.400.4010.64%48,979,181
May 29, 20260.320.390.310.360.3615.61%34,008,680
May 28, 20260.310.320.300.310.311.71%5,716,698
May 27, 20260.300.310.290.310.312.35%8,550,237
May 26, 20260.320.320.300.300.30-4.73%12,843,545
May 22, 20260.350.360.320.320.32-9.81%11,273,487
May 21, 20260.330.360.320.350.355.87%9,888,684
May 20, 20260.320.340.300.330.334.60%9,552,398
May 19, 20260.340.340.320.320.32-8.69%13,641,606
May 18, 20260.390.390.340.350.35-3.42%13,150,176
May 15, 20260.390.390.360.360.36-7.26%9,203,041
May 14, 20260.410.420.370.390.39-5.32%14,796,585
May 13, 20260.410.430.380.410.41-0.22%11,804,887
May 12, 20260.400.430.380.410.413.68%13,772,214
May 11, 20260.430.440.390.400.40-2.10%15,153,383
May 8, 20260.390.420.370.400.408.06%14,923,552
May 7, 20260.380.390.360.370.37-5.88%9,040,261
May 6, 20260.340.400.340.400.4019.02%16,038,005
May 5, 20260.400.400.320.330.33-15.56%22,167,748
May 4, 20260.430.440.390.400.40-3.30%11,392,590
May 1, 20260.430.470.400.410.41-6.12%20,400,617
Apr 30, 20260.390.450.380.440.4413.62%24,003,559
Apr 29, 20260.390.390.360.380.38-1.29%7,682,064
Apr 28, 20260.350.390.340.390.398.45%10,432,808
Apr 27, 20260.370.390.340.360.36-3.34%19,511,188
Apr 24, 20260.400.420.360.370.37-5.84%17,333,752
Apr 23, 20260.410.410.350.390.39-6.90%37,767,403
Apr 22, 20260.500.590.400.420.42-20.44%187,268,662
Apr 21, 20260.290.590.290.530.5385.52%590,430,494
Apr 20, 20260.300.310.280.290.29-3.50%15,834,774
Apr 17, 20260.310.320.280.300.30-1.46%30,987,745
Apr 16, 20260.310.340.300.300.30-0.72%21,978,328
Apr 15, 20260.310.320.280.300.30-2.03%25,833,574
Apr 14, 20260.330.350.310.310.31-9.78%20,921,747
Apr 13, 20260.370.380.300.340.347.44%106,586,888
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