Faraday Future Intelligent Electric Inc. (FFAI)
NASDAQ: FFAI · Real-Time Price · USD
1.210
-0.070 (-5.47%)
At close: Mar 28, 2025, 4:00 PM
1.190
-0.020 (-1.65%)
Pre-market: Mar 31, 2025, 8:53 AM EDT
FFAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.26 | 1.26 | 1.19 | 1.21 | 1.21 | -5.47% | 6,529,288 |
| Mar 27, 2025 | 1.28 | 1.29 | 1.22 | 1.28 | 1.28 | -0.78% | 5,784,932 |
| Mar 26, 2025 | 1.31 | 1.38 | 1.27 | 1.29 | 1.29 | -1.53% | 7,015,617 |
| Mar 25, 2025 | 1.51 | 1.51 | 1.25 | 1.31 | 1.31 | -5.07% | 28,267,135 |
| Mar 24, 2025 | 1.27 | 1.42 | 1.23 | 1.38 | 1.38 | 9.52% | 9,170,314 |
| Mar 21, 2025 | 1.25 | 1.29 | 1.25 | 1.26 | 1.26 | -2.33% | 3,332,102 |
| Mar 20, 2025 | 1.24 | 1.36 | 1.21 | 1.29 | 1.29 | 4.03% | 7,126,037 |
| Mar 19, 2025 | 1.23 | 1.25 | 1.18 | 1.24 | 1.24 | 2.48% | 5,736,442 |
| Mar 18, 2025 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | -3.97% | 4,147,411 |
| Mar 17, 2025 | 1.30 | 1.32 | 1.25 | 1.26 | 1.26 | -3.08% | 3,429,301 |
| Mar 14, 2025 | 1.25 | 1.30 | 1.21 | 1.30 | 1.30 | 5.69% | 4,261,800 |
| Mar 13, 2025 | 1.28 | 1.29 | 1.20 | 1.23 | 1.23 | -4.65% | 3,257,077 |
| Mar 12, 2025 | 1.32 | 1.32 | 1.18 | 1.29 | 1.29 | - | 5,849,033 |
| Mar 11, 2025 | 1.28 | 1.31 | 1.21 | 1.29 | 1.29 | 2.38% | 4,736,647 |
| Mar 10, 2025 | 1.38 | 1.48 | 1.24 | 1.26 | 1.26 | -13.10% | 3,817,609 |
| Mar 7, 2025 | 1.33 | 1.45 | 1.28 | 1.45 | 1.45 | 9.85% | 4,080,288 |
| Mar 6, 2025 | 1.36 | 1.39 | 1.30 | 1.32 | 1.32 | -4.35% | 3,661,978 |
| Mar 5, 2025 | 1.31 | 1.45 | 1.30 | 1.38 | 1.38 | 5.34% | 4,563,564 |
| Mar 4, 2025 | 1.28 | 1.36 | 1.24 | 1.31 | 1.31 | 0.77% | 4,158,347 |
| Mar 3, 2025 | 1.38 | 1.47 | 1.28 | 1.30 | 1.30 | -4.41% | 4,601,697 |
| Feb 28, 2025 | 1.35 | 1.40 | 1.33 | 1.36 | 1.36 | -0.73% | 3,049,829 |
| Feb 27, 2025 | 1.40 | 1.43 | 1.34 | 1.37 | 1.37 | -1.44% | 3,733,754 |
| Feb 26, 2025 | 1.44 | 1.47 | 1.36 | 1.39 | 1.39 | 1.46% | 4,390,419 |
| Feb 25, 2025 | 1.48 | 1.50 | 1.32 | 1.37 | 1.37 | -8.05% | 7,366,817 |
| Feb 24, 2025 | 1.55 | 1.57 | 1.46 | 1.49 | 1.49 | -6.88% | 6,529,650 |
| Feb 21, 2025 | 1.69 | 1.82 | 1.57 | 1.60 | 1.60 | -3.61% | 10,641,038 |
| Feb 20, 2025 | 1.71 | 1.73 | 1.63 | 1.66 | 1.66 | -4.05% | 7,586,880 |
| Feb 19, 2025 | 1.67 | 1.86 | 1.57 | 1.73 | 1.73 | 9.49% | 20,366,759 |
| Feb 18, 2025 | 1.57 | 1.60 | 1.49 | 1.58 | 1.58 | -1.25% | 7,256,584 |
| Feb 14, 2025 | 1.95 | 2.02 | 1.59 | 1.60 | 1.60 | -9.60% | 36,756,895 |
| Feb 13, 2025 | 1.47 | 1.81 | 1.44 | 1.77 | 1.77 | 21.23% | 21,432,503 |
| Feb 12, 2025 | 1.39 | 1.49 | 1.37 | 1.46 | 1.46 | 3.55% | 3,336,367 |
| Feb 11, 2025 | 1.48 | 1.51 | 1.40 | 1.41 | 1.41 | -7.24% | 4,841,357 |
| Feb 10, 2025 | 1.34 | 1.54 | 1.34 | 1.52 | 1.52 | 16.03% | 13,606,165 |
| Feb 7, 2025 | 1.30 | 1.35 | 1.28 | 1.31 | 1.31 | -1.50% | 3,535,505 |
| Feb 6, 2025 | 1.40 | 1.42 | 1.29 | 1.33 | 1.33 | -4.32% | 4,563,274 |
| Feb 5, 2025 | 1.35 | 1.42 | 1.33 | 1.39 | 1.39 | 1.46% | 6,568,793 |
| Feb 4, 2025 | 1.30 | 1.40 | 1.28 | 1.37 | 1.37 | 3.79% | 5,540,197 |
| Feb 3, 2025 | 1.25 | 1.38 | 1.23 | 1.32 | 1.32 | - | 5,738,187 |
| Jan 31, 2025 | 1.20 | 1.34 | 1.20 | 1.32 | 1.32 | 5.60% | 7,398,402 |
| Jan 30, 2025 | 1.38 | 1.40 | 1.20 | 1.25 | 1.25 | -8.76% | 14,785,016 |
| Jan 29, 2025 | 1.52 | 1.54 | 1.36 | 1.37 | 1.37 | 1.48% | 28,883,050 |
| Jan 28, 2025 | 1.37 | 1.38 | 1.32 | 1.35 | 1.35 | -0.74% | 9,893,993 |
| Jan 27, 2025 | 1.50 | 1.50 | 1.30 | 1.36 | 1.36 | -6.21% | 7,851,584 |
| Jan 24, 2025 | 1.43 | 1.62 | 1.40 | 1.45 | 1.45 | 2.84% | 9,961,582 |
| Jan 23, 2025 | 1.41 | 1.44 | 1.36 | 1.41 | 1.41 | -0.70% | 3,873,846 |
| Jan 22, 2025 | 1.47 | 1.50 | 1.40 | 1.42 | 1.42 | -3.40% | 5,603,886 |
| Jan 21, 2025 | 1.50 | 1.54 | 1.42 | 1.47 | 1.47 | -2.65% | 7,470,354 |
| Jan 17, 2025 | 1.55 | 1.65 | 1.49 | 1.51 | 1.51 | -1.31% | 7,538,037 |
| Jan 16, 2025 | 1.56 | 1.64 | 1.47 | 1.53 | 1.53 | -1.29% | 7,561,648 |