Faraday Future Intelligent Electric, Inc. FFAI
NASDAQ · United States · Consumer Durables
$1.22+0.01 (+0.74%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.22 | +0.41% | $1.26 | $1.29 | $1.17 | 2.57M |
| 2026-09-30 | $1.21 | -6.92% | $1.30 | $1.30 | $1.20 | 3.11M |
| 2026-09-29 | $1.30 | -7.80% | $1.53 | $1.56 | $1.25 | 15.22M |
| 2026-09-28 | $1.41 | -12.42% | $1.78 | $1.80 | $1.34 | 20.32M |
| 2026-09-25 | $1.61 | +22.90% | $1.33 | $1.94 | $1.32 | 23.22M |
| 2026-09-24 | $1.31 | -5.76% | $1.40 | $1.40 | $1.25 | 1.03M |
| 2026-09-23 | $1.39 | -2.11% | $1.42 | $1.46 | $1.38 | 1.00M |
| 2026-09-22 | $1.42 | -12.88% | $1.61 | $1.62 | $1.41 | 1.70M |
| 2026-09-21 | $1.63 | -7.39% | $1.78 | $1.80 | $1.58 | 1.51M |
| 2026-09-18 | $1.76 | -0.56% | $1.85 | $1.92 | $1.71 | 1.40M |
| 2026-09-17 | $1.77 | +4.73% | $1.75 | $1.89 | $1.72 | 1.46M |
| 2026-09-16 | $1.69 | -3.98% | $1.76 | $1.85 | $1.66 | 688.90K |
| 2026-09-15 | $1.76 | +4.76% | $1.68 | $1.80 | $1.63 | 903.60K |
| 2026-09-14 | $1.68 | +0.60% | $1.59 | $1.78 | $1.56 | 887.30K |
| 2026-09-11 | $1.67 | -2.34% | $1.74 | $1.80 | $1.66 | 736.70K |
| 2026-09-10 | $1.71 | -5.00% | $1.78 | $1.78 | $1.68 | 586.20K |
| 2026-09-09 | $1.80 | -2.17% | $1.84 | $1.89 | $1.77 | 559.80K |
| 2026-09-08 | $1.84 | -0.54% | $1.86 | $1.90 | $1.80 | 768.40K |
| 2026-09-04 | $1.85 | +5.11% | $1.74 | $1.92 | $1.70 | 1.22M |
| 2026-09-03 | $1.76 | -8.33% | $1.92 | $1.96 | $1.75 | 1.11M |
| 2026-09-02 | $1.92 | -9.00% | $2.10 | $2.10 | $1.89 | 2.15M |
| 2026-09-01 | $2.11 | -6.64% | $2.20 | $2.24 | $2.10 | 509.50K |
| 2026-08-31 | $2.26 | +2.26% | $2.25 | $2.40 | $2.18 | 830.60K |
| 2026-08-28 | $2.21 | -5.15% | $2.35 | $2.35 | $2.16 | 868.90K |
| 2026-08-27 | $2.33 | -10.38% | $2.60 | $2.65 | $2.30 | 1.11M |
| 2026-08-26 | $2.60 | -6.14% | $2.70 | $2.97 | $2.58 | 989.10K |
| 2026-08-25 | $2.77 | -7.97% | $3.10 | $3.13 | $2.65 | 1.37M |
| 2026-08-24 | $3.01 | -5.94% | $3.20 | $3.22 | $2.95 | 2.16M |
| 2026-08-21 | $3.20 | -1.23% | $3.22 | $3.44 | $3.20 | 665.20K |
| 2026-08-20 | $3.24 | +0.31% | $3.23 | $3.35 | $3.15 | 609.80K |
| 2026-08-19 | $3.23 | -2.42% | $3.50 | $3.55 | $3.18 | 959.40K |
| 2026-08-18 | $3.31 | -11.02% | $3.70 | $3.72 | $3.27 | 813.30K |
| 2026-08-17 | $3.72 | -5.10% | $3.95 | $4.07 | $3.72 | 579.40K |
| 2026-08-14 | $3.92 | -16.24% | $4.56 | $4.66 | $3.92 | 707.60K |
| 2026-08-13 | $4.68 | +22.51% | $3.91 | $5.16 | $3.82 | 4.04M |
| 2026-08-12 | $3.82 | -7.95% | $4.30 | $4.32 | $3.76 | 703.60K |
| 2026-08-11 | $4.15 | -5.03% | $4.30 | $4.55 | $4.06 | 527.60K |
| 2026-08-10 | $4.37 | +6.59% | $4.10 | $4.49 | $4.09 | 560.30K |
| 2026-08-07 | $4.10 | -6.39% | $4.40 | $4.71 | $4.02 | 782.50K |
| 2026-08-06 | $4.38 | -9.69% | $4.69 | $4.73 | $4.33 | 593.40K |
| 2026-08-05 | $4.85 | -4.53% | $5.02 | $5.09 | $4.83 | 693.00K |
| 2026-08-04 | $5.08 | +3.04% | $5.01 | $5.28 | $4.78 | 961.20K |
| 2026-08-03 | $4.93 | -16.86% | $6.08 | $6.18 | $4.77 | 2.79M |
| 2026-07-31 | $5.93 | +10.84% | $5.16 | $9.30 | $4.91 | 9.77M |
| 2026-07-30 | $5.35 | +15.80% | $5.10 | $6.43 | $4.66 | 3.03M |
| 2026-07-29 | $4.62 | -0.22% | $4.51 | $4.98 | $3.90 | 783.50K |
| 2026-07-28 | $4.63 | -9.57% | $5.01 | $5.10 | $3.67 | 1.40M |
| 2026-07-27 | $5.12 | -21.11% | $6.52 | $6.67 | $4.84 | 1.01M |
| 2026-07-24 | $6.49 | -39.91% | $10.25 | $10.25 | $6.40 | 1.11M |
| 2026-07-23 | $10.80 | -8.86% | $11.55 | $14.25 | $10.80 | 368.71K |
| 2026-07-22 | $11.85 | -29.46% | $11.85 | $13.20 | $9.90 | 510.89K |
| 2026-07-21 | $16.80 | +1.82% | $16.35 | $17.85 | $15.75 | 405.46K |
| 2026-07-20 | $16.50 | -17.91% | $21.15 | $21.30 | $16.35 | 1.05M |
| 2026-07-17 | $20.10 | +8.06% | $20.85 | $22.05 | $19.20 | 579.23K |
| 2026-07-16 | $18.60 | -8.82% | $19.95 | $20.25 | $17.25 | 270.06K |
| 2026-07-15 | $20.40 | -13.92% | $24.00 | $24.75 | $19.80 | 258.57K |
| 2026-07-14 | $23.70 | -7.06% | $24.45 | $24.45 | $22.35 | 205.65K |
| 2026-07-13 | $25.50 | -10.53% | $28.95 | $28.95 | $24.75 | 243.69K |
| 2026-07-10 | $28.50 | -11.21% | $31.80 | $32.10 | $28.50 | 241.96K |
| 2026-07-09 | $32.10 | 0.00% | $32.10 | $32.40 | $30.60 | 74.63K |
| 2026-07-08 | $32.10 | -6.96% | $33.75 | $33.90 | $30.90 | 110.30K |
| 2026-07-07 | $34.50 | -6.12% | $36.30 | $36.30 | $33.15 | 103.87K |
| 2026-07-06 | $36.75 | +1.24% | $36.30 | $37.50 | $34.50 | 71.01K |
| 2026-07-02 | $36.30 | -2.42% | $37.50 | $40.05 | $35.10 | 87.93K |
| 2026-07-01 | $37.20 | +7.36% | $35.55 | $37.50 | $34.95 | 65.26K |
| 2026-06-30 | $34.65 | -10.81% | $38.55 | $39.00 | $34.50 | 88.63K |
| 2026-06-29 | $38.85 | +7.92% | $36.45 | $39.75 | $34.80 | 91.48K |
| 2026-06-26 | $36.00 | +1.27% | $35.25 | $36.60 | $33.75 | 223.49K |
| 2026-06-25 | $35.55 | -6.69% | $39.00 | $39.45 | $33.90 | 118.65K |
| 2026-06-24 | $38.10 | -4.87% | $40.50 | $41.25 | $37.80 | 85.31K |
| 2026-06-23 | $40.05 | -5.65% | $42.00 | $42.00 | $39.75 | 87.09K |
| 2026-06-22 | $42.45 | -2.75% | $45.60 | $45.60 | $42.00 | 97.94K |
| 2026-06-18 | $43.65 | -1.02% | $45.30 | $46.50 | $42.45 | 167.53K |
| 2026-06-17 | $44.10 | -8.98% | $49.80 | $51.60 | $43.20 | 175.74K |
| 2026-06-16 | $48.45 | +1.25% | $49.50 | $51.60 | $48.00 | 83.04K |
| 2026-06-15 | $47.85 | +6.33% | $47.55 | $56.40 | $46.20 | 183.52K |
| 2026-06-12 | $45.00 | -5.96% | $48.00 | $50.70 | $44.70 | 87.62K |
| 2026-06-11 | $47.85 | +6.33% | $45.75 | $48.90 | $45.30 | 54.44K |
| 2026-06-10 | $45.00 | -3.23% | $46.35 | $50.70 | $45.00 | 49.26K |
| 2026-06-09 | $46.50 | -3.73% | $49.50 | $53.25 | $46.50 | 90.47K |
| 2026-06-08 | $48.30 | +6.62% | $48.75 | $50.25 | $46.80 | 49.58K |
| 2026-06-05 | $45.30 | -9.31% | $50.25 | $50.40 | $44.25 | 104.80K |
| 2026-06-04 | $49.95 | -2.63% | $50.70 | $52.50 | $49.50 | 77.58K |
| 2026-06-03 | $51.30 | -10.00% | $55.50 | $55.80 | $50.10 | 82.92K |
| 2026-06-02 | $57.00 | -5.47% | $58.20 | $62.25 | $56.25 | 96.34K |
| 2026-06-01 | $60.30 | +10.44% | $60.00 | $67.95 | $57.60 | 326.53K |
| 2026-05-29 | $54.60 | +15.56% | $47.25 | $58.50 | $46.80 | 226.73K |
| 2026-05-28 | $47.25 | +1.94% | $45.75 | $47.85 | $45.00 | 38.11K |
| 2026-05-27 | $46.35 | +2.32% | $45.30 | $46.95 | $43.20 | 57.00K |
| 2026-05-26 | $45.30 | -4.73% | $48.00 | $48.00 | $45.00 | 85.62K |