Faraday Future Intelligent Electric Inc. (FFAI)
NASDAQ: FFAI · Real-Time Price · USD
1.400
-0.110 (-7.28%)
At close: Jun 20, 2025, 4:00 PM
1.390
-0.010 (-0.71%)
After-hours: Jun 20, 2025, 7:59 PM EDT

FFAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 20251.511.551.371.401.40-7.28%11,366,976
Jun 18, 20251.541.601.501.511.510.67%6,478,885
Jun 17, 20251.681.711.501.501.50-10.71%8,602,284
Jun 16, 20251.571.791.541.681.6812.00%16,116,203
Jun 13, 20251.561.641.501.501.50-1.96%9,910,849
Jun 12, 20251.831.951.511.531.53-11.05%23,559,701
Jun 11, 20251.531.801.531.721.7215.44%19,791,499
Jun 10, 20251.481.591.471.491.490.68%11,427,526
Jun 9, 20251.281.501.281.481.4819.35%13,186,920
Jun 6, 20251.241.301.221.241.240.81%4,415,924
Jun 5, 20251.301.341.201.231.23-4.65%5,882,243
Jun 4, 20251.221.301.181.291.296.61%6,840,574
Jun 3, 20251.211.291.201.211.211.68%5,322,962
Jun 2, 20251.171.241.151.191.193.48%4,175,793
May 30, 20251.231.271.141.151.15-7.26%6,951,126
May 29, 20251.381.421.231.241.24-6.06%6,819,972
May 28, 20251.231.411.221.321.328.20%16,795,229
May 27, 20251.211.241.151.221.222.52%6,312,972
May 23, 20251.131.221.121.191.195.31%5,944,147
May 22, 20251.121.151.091.131.132.73%3,407,351
May 21, 20251.131.141.081.101.10-3.51%2,731,707
May 20, 20251.141.201.111.141.140.88%4,927,019
May 19, 20251.121.151.101.131.13-1.74%2,997,191
May 16, 20251.151.161.121.151.150.88%2,424,850
May 15, 20251.151.151.091.141.14-0.87%4,089,840
May 14, 20251.181.221.141.151.15-2.54%5,231,875
May 13, 20251.241.261.171.181.18-4.84%5,004,576
May 12, 20251.231.271.201.241.244.20%6,998,553
May 9, 20251.211.221.151.191.19-2.46%6,043,103
May 8, 20251.171.231.121.221.227.02%7,201,643
May 7, 20251.131.161.091.141.142.70%6,650,535
May 6, 20251.121.171.081.111.11-0.89%4,727,336
May 5, 20251.191.251.111.121.12-4.27%8,184,260
May 2, 20251.191.281.161.171.17-1.68%9,292,751
May 1, 20251.261.291.171.191.19-4.80%6,867,080
Apr 30, 20251.381.381.161.251.25-3.85%16,344,631
Apr 29, 20251.281.361.181.301.30-0.76%12,045,667
Apr 28, 20251.141.381.131.311.3124.76%27,586,513
Apr 25, 20251.181.181.021.051.05-7.89%12,300,937
Apr 24, 20250.901.180.901.141.1427.01%18,542,838
Apr 23, 20250.890.930.880.900.903.64%6,168,432
Apr 22, 20250.880.890.830.870.87-0.38%3,363,677
Apr 21, 20250.910.920.840.870.87-6.44%5,536,450
Apr 17, 20250.910.970.880.930.937.42%14,751,005
Apr 16, 20250.991.010.850.870.87-15.20%10,888,969
Apr 15, 20251.051.061.001.021.02-2.86%2,678,943
Apr 14, 20251.051.071.021.051.051.94%3,002,264
Apr 11, 20251.031.071.021.031.03-0.96%3,622,844
Apr 10, 20251.081.091.011.041.04-5.45%4,114,903
Apr 9, 20251.001.100.981.101.1010.00%5,370,380