Faraday Future Intelligent Electric Inc. (FFAI)
NASDAQ: FFAI · Real-Time Price · USD
0.8207
-0.2193 (-21.09%)
At close: Feb 5, 2026, 4:00 PM EST
0.8000
-0.0207 (-2.52%)
After-hours: Feb 5, 2026, 7:59 PM EST
FFAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 1.02 | 1.02 | 0.64 | 0.82 | 0.82 | -21.09% | 33,924,436 |
| Feb 4, 2026 | 1.09 | 1.12 | 1.01 | 1.04 | 1.04 | -2.80% | 9,763,426 |
| Feb 3, 2026 | 1.06 | 1.09 | 1.02 | 1.07 | 1.07 | 0.94% | 6,796,896 |
| Feb 2, 2026 | 1.03 | 1.08 | 1.00 | 1.06 | 1.06 | 1.92% | 12,161,758 |
| Jan 30, 2026 | 1.02 | 1.06 | 1.01 | 1.04 | 1.04 | 2.97% | 8,132,474 |
| Jan 29, 2026 | 1.05 | 1.05 | 1.00 | 1.01 | 1.01 | -2.88% | 10,991,712 |
| Jan 28, 2026 | 1.03 | 1.06 | 1.02 | 1.04 | 1.04 | 1.96% | 5,681,333 |
| Jan 27, 2026 | 1.07 | 1.07 | 1.01 | 1.02 | 1.02 | -2.86% | 7,173,942 |
| Jan 26, 2026 | 1.10 | 1.12 | 1.05 | 1.05 | 1.05 | 2.94% | 10,855,791 |
| Jan 23, 2026 | 1.04 | 1.05 | 1.01 | 1.02 | 1.02 | -0.97% | 3,272,570 |
| Jan 22, 2026 | 1.03 | 1.06 | 1.01 | 1.03 | 1.03 | -0.96% | 4,639,936 |
| Jan 21, 2026 | 1.03 | 1.06 | 1.00 | 1.04 | 1.04 | 2.97% | 5,892,908 |
| Jan 20, 2026 | 1.04 | 1.06 | 1.01 | 1.01 | 1.01 | -4.72% | 7,949,212 |
| Jan 16, 2026 | 1.08 | 1.09 | 1.04 | 1.06 | 1.06 | -0.93% | 9,569,901 |
| Jan 15, 2026 | 1.07 | 1.08 | 1.05 | 1.07 | 1.07 | -0.93% | 5,340,481 |
| Jan 14, 2026 | 1.10 | 1.10 | 1.05 | 1.08 | 1.08 | -0.92% | 4,142,064 |
| Jan 13, 2026 | 1.10 | 1.13 | 1.08 | 1.09 | 1.09 | -0.91% | 3,728,526 |
| Jan 12, 2026 | 1.11 | 1.14 | 1.09 | 1.10 | 1.10 | 0.92% | 4,511,437 |
| Jan 9, 2026 | 1.12 | 1.13 | 1.08 | 1.09 | 1.09 | -1.80% | 5,499,067 |
| Jan 8, 2026 | 1.16 | 1.18 | 1.11 | 1.11 | 1.11 | -9.76% | 8,216,160 |
| Jan 7, 2026 | 1.30 | 1.33 | 1.23 | 1.23 | 1.23 | -2.38% | 5,928,656 |
| Jan 6, 2026 | 1.22 | 1.29 | 1.19 | 1.26 | 1.26 | 5.88% | 8,913,418 |
| Jan 5, 2026 | 1.12 | 1.27 | 1.11 | 1.19 | 1.19 | 11.21% | 15,795,679 |
| Jan 2, 2026 | 1.04 | 1.10 | 1.03 | 1.07 | 1.07 | 4.90% | 5,559,008 |
| Dec 31, 2025 | 1.04 | 1.05 | 1.01 | 1.02 | 1.02 | -0.97% | 6,692,262 |
| Dec 30, 2025 | 1.09 | 1.10 | 1.02 | 1.03 | 1.03 | -4.63% | 7,639,371 |
| Dec 29, 2025 | 1.11 | 1.14 | 1.08 | 1.08 | 1.08 | -3.57% | 4,320,296 |
| Dec 26, 2025 | 1.17 | 1.19 | 1.12 | 1.12 | 1.12 | -5.88% | 3,138,892 |
| Dec 24, 2025 | 1.19 | 1.21 | 1.15 | 1.19 | 1.19 | - | 2,512,557 |
| Dec 23, 2025 | 1.24 | 1.29 | 1.17 | 1.19 | 1.19 | -3.25% | 5,941,427 |
| Dec 22, 2025 | 1.15 | 1.31 | 1.15 | 1.23 | 1.23 | 9.82% | 12,472,031 |
| Dec 19, 2025 | 1.11 | 1.15 | 1.09 | 1.12 | 1.12 | 2.75% | 11,331,381 |
| Dec 18, 2025 | 1.05 | 1.15 | 1.05 | 1.09 | 1.09 | 5.83% | 5,768,542 |
| Dec 17, 2025 | 1.09 | 1.12 | 1.02 | 1.03 | 1.03 | -4.63% | 4,900,379 |
| Dec 16, 2025 | 1.05 | 1.12 | 1.05 | 1.08 | 1.08 | 1.89% | 3,141,576 |
| Dec 15, 2025 | 1.09 | 1.09 | 1.02 | 1.06 | 1.06 | -0.93% | 3,984,091 |
| Dec 12, 2025 | 1.12 | 1.13 | 1.06 | 1.07 | 1.07 | -3.60% | 4,649,490 |
| Dec 11, 2025 | 1.14 | 1.15 | 1.10 | 1.11 | 1.11 | -4.31% | 3,678,377 |
| Dec 10, 2025 | 1.16 | 1.18 | 1.12 | 1.16 | 1.16 | -0.85% | 4,375,454 |
| Dec 9, 2025 | 1.15 | 1.17 | 1.09 | 1.17 | 1.17 | 1.74% | 5,541,150 |
| Dec 8, 2025 | 1.16 | 1.21 | 1.14 | 1.15 | 1.15 | 1.77% | 5,014,132 |
| Dec 5, 2025 | 1.19 | 1.19 | 1.12 | 1.13 | 1.13 | -5.83% | 4,563,750 |
| Dec 4, 2025 | 1.12 | 1.20 | 1.10 | 1.20 | 1.20 | 8.11% | 6,634,155 |
| Dec 3, 2025 | 1.07 | 1.11 | 1.06 | 1.11 | 1.11 | 3.74% | 3,209,119 |
| Dec 2, 2025 | 1.06 | 1.11 | 1.05 | 1.07 | 1.07 | 1.90% | 3,784,883 |
| Dec 1, 2025 | 1.12 | 1.13 | 1.05 | 1.05 | 1.05 | -8.70% | 4,704,440 |
| Nov 28, 2025 | 1.18 | 1.22 | 1.13 | 1.15 | 1.15 | -2.54% | 4,757,312 |
| Nov 26, 2025 | 1.15 | 1.20 | 1.13 | 1.18 | 1.18 | 2.61% | 4,586,514 |
| Nov 25, 2025 | 1.16 | 1.17 | 1.12 | 1.15 | 1.15 | -2.54% | 3,765,690 |
| Nov 24, 2025 | 1.13 | 1.19 | 1.12 | 1.18 | 1.18 | 5.36% | 5,468,791 |