Faraday Future Intelligent Electric Inc. (FFAI)
NASDAQ: FFAI · Real-Time Price · USD
0.9292
+0.0642 (7.42%)
At close: Apr 17, 2025, 4:00 PM
0.9300
+0.0008 (0.09%)
After-hours: Apr 17, 2025, 7:35 PM EDT

FFAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 8, 20251.091.130.981.001.00-7.41%6,561,534
Apr 7, 20251.021.151.021.081.08-2.70%4,639,215
Apr 4, 20251.071.120.991.111.11-5,768,818
Apr 3, 20251.121.161.101.111.11-5.93%3,009,909
Apr 2, 20251.131.201.081.181.184.42%5,621,329
Apr 1, 20251.151.171.101.131.13-2,574,314
Mar 31, 20251.181.181.071.131.13-6.61%6,863,916
Mar 28, 20251.261.261.191.211.21-5.47%6,529,288
Mar 27, 20251.281.291.221.281.28-0.78%5,784,932
Mar 26, 20251.311.381.271.291.29-1.53%7,015,617
Mar 25, 20251.511.511.251.311.31-5.07%28,267,135
Mar 24, 20251.271.421.231.381.389.52%9,170,314
Mar 21, 20251.251.291.251.261.26-2.33%3,332,102
Mar 20, 20251.241.361.211.291.294.03%7,126,037
Mar 19, 20251.231.251.181.241.242.48%5,736,442
Mar 18, 20251.251.251.201.211.21-3.97%4,147,411
Mar 17, 20251.301.321.251.261.26-3.08%3,429,301
Mar 14, 20251.251.301.211.301.305.69%4,261,800
Mar 13, 20251.281.291.201.231.23-4.65%3,257,077
Mar 12, 20251.321.321.181.291.29-5,849,033
Mar 11, 20251.281.311.211.291.292.38%4,736,647
Mar 10, 20251.381.481.241.261.26-13.10%3,817,609
Mar 7, 20251.331.451.281.451.459.85%4,080,288
Mar 6, 20251.361.391.301.321.32-4.35%3,661,978
Mar 5, 20251.311.451.301.381.385.34%4,563,564
Mar 4, 20251.281.361.241.311.310.77%4,158,347
Mar 3, 20251.381.471.281.301.30-4.41%4,601,697
Feb 28, 20251.351.401.331.361.36-0.73%3,049,829
Feb 27, 20251.401.431.341.371.37-1.44%3,733,754
Feb 26, 20251.441.471.361.391.391.46%4,390,419
Feb 25, 20251.481.501.321.371.37-8.05%7,366,817
Feb 24, 20251.551.571.461.491.49-6.88%6,529,650
Feb 21, 20251.691.821.571.601.60-3.61%10,641,038
Feb 20, 20251.711.731.631.661.66-4.05%7,586,880
Feb 19, 20251.671.861.571.731.739.49%20,366,759
Feb 18, 20251.571.601.491.581.58-1.25%7,256,584
Feb 14, 20251.952.021.591.601.60-9.60%36,756,895
Feb 13, 20251.471.811.441.771.7721.23%21,432,503
Feb 12, 20251.391.491.371.461.463.55%3,336,367
Feb 11, 20251.481.511.401.411.41-7.24%4,841,357
Feb 10, 20251.341.541.341.521.5216.03%13,606,165
Feb 7, 20251.301.351.281.311.31-1.50%3,535,505
Feb 6, 20251.401.421.291.331.33-4.32%4,563,274