Faraday Future Intelligent Electric Inc. (FFAI)
NASDAQ: FFAI · Real-Time Price · USD
1.150
-0.090 (-7.26%)
At close: May 30, 2025, 4:00 PM
1.160
+0.010 (0.87%)
After-hours: May 30, 2025, 7:59 PM EDT
FFAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 1.23 | 1.27 | 1.14 | 1.15 | 1.15 | -7.26% | 6,951,126 |
| May 29, 2025 | 1.38 | 1.42 | 1.23 | 1.24 | 1.24 | -6.06% | 6,819,972 |
| May 28, 2025 | 1.23 | 1.41 | 1.22 | 1.32 | 1.32 | 8.20% | 16,795,229 |
| May 27, 2025 | 1.21 | 1.24 | 1.15 | 1.22 | 1.22 | 2.52% | 6,312,972 |
| May 23, 2025 | 1.13 | 1.22 | 1.12 | 1.19 | 1.19 | 5.31% | 5,944,147 |
| May 22, 2025 | 1.12 | 1.15 | 1.09 | 1.13 | 1.13 | 2.73% | 3,407,351 |
| May 21, 2025 | 1.13 | 1.14 | 1.08 | 1.10 | 1.10 | -3.51% | 2,731,707 |
| May 20, 2025 | 1.14 | 1.20 | 1.11 | 1.14 | 1.14 | 0.88% | 4,927,019 |
| May 19, 2025 | 1.12 | 1.15 | 1.10 | 1.13 | 1.13 | -1.74% | 2,997,191 |
| May 16, 2025 | 1.15 | 1.16 | 1.12 | 1.15 | 1.15 | 0.88% | 2,424,850 |
| May 15, 2025 | 1.15 | 1.15 | 1.09 | 1.14 | 1.14 | -0.87% | 4,089,840 |
| May 14, 2025 | 1.18 | 1.22 | 1.14 | 1.15 | 1.15 | -2.54% | 5,231,875 |
| May 13, 2025 | 1.24 | 1.26 | 1.17 | 1.18 | 1.18 | -4.84% | 5,004,576 |
| May 12, 2025 | 1.23 | 1.27 | 1.20 | 1.24 | 1.24 | 4.20% | 6,998,553 |
| May 9, 2025 | 1.21 | 1.22 | 1.15 | 1.19 | 1.19 | -2.46% | 6,043,103 |
| May 8, 2025 | 1.17 | 1.23 | 1.12 | 1.22 | 1.22 | 7.02% | 7,201,643 |
| May 7, 2025 | 1.13 | 1.16 | 1.09 | 1.14 | 1.14 | 2.70% | 6,650,535 |
| May 6, 2025 | 1.12 | 1.17 | 1.08 | 1.11 | 1.11 | -0.89% | 4,727,336 |
| May 5, 2025 | 1.19 | 1.25 | 1.11 | 1.12 | 1.12 | -4.27% | 8,184,260 |
| May 2, 2025 | 1.19 | 1.28 | 1.16 | 1.17 | 1.17 | -1.68% | 9,292,751 |
| May 1, 2025 | 1.26 | 1.29 | 1.17 | 1.19 | 1.19 | -4.80% | 6,867,080 |
| Apr 30, 2025 | 1.38 | 1.38 | 1.16 | 1.25 | 1.25 | -3.85% | 16,344,631 |
| Apr 29, 2025 | 1.28 | 1.36 | 1.18 | 1.30 | 1.30 | -0.76% | 12,045,667 |
| Apr 28, 2025 | 1.14 | 1.38 | 1.13 | 1.31 | 1.31 | 24.76% | 27,586,513 |
| Apr 25, 2025 | 1.18 | 1.18 | 1.02 | 1.05 | 1.05 | -7.89% | 12,300,937 |
| Apr 24, 2025 | 0.90 | 1.18 | 0.90 | 1.14 | 1.14 | 27.01% | 18,542,838 |
| Apr 23, 2025 | 0.89 | 0.93 | 0.88 | 0.90 | 0.90 | 3.64% | 6,168,432 |
| Apr 22, 2025 | 0.88 | 0.89 | 0.83 | 0.87 | 0.87 | -0.38% | 3,363,677 |
| Apr 21, 2025 | 0.91 | 0.92 | 0.84 | 0.87 | 0.87 | -6.44% | 5,536,450 |
| Apr 17, 2025 | 0.91 | 0.97 | 0.88 | 0.93 | 0.93 | 7.42% | 14,751,005 |
| Apr 16, 2025 | 0.99 | 1.01 | 0.85 | 0.87 | 0.87 | -15.20% | 10,888,969 |
| Apr 15, 2025 | 1.05 | 1.06 | 1.00 | 1.02 | 1.02 | -2.86% | 2,678,943 |
| Apr 14, 2025 | 1.05 | 1.07 | 1.02 | 1.05 | 1.05 | 1.94% | 3,002,264 |
| Apr 11, 2025 | 1.03 | 1.07 | 1.02 | 1.03 | 1.03 | -0.96% | 3,622,844 |
| Apr 10, 2025 | 1.08 | 1.09 | 1.01 | 1.04 | 1.04 | -5.45% | 4,114,903 |
| Apr 9, 2025 | 1.00 | 1.10 | 0.98 | 1.10 | 1.10 | 10.00% | 5,370,380 |
| Apr 8, 2025 | 1.09 | 1.13 | 0.98 | 1.00 | 1.00 | -7.41% | 6,561,534 |
| Apr 7, 2025 | 1.02 | 1.15 | 1.02 | 1.08 | 1.08 | -2.70% | 4,639,215 |
| Apr 4, 2025 | 1.07 | 1.12 | 0.99 | 1.11 | 1.11 | - | 5,768,818 |
| Apr 3, 2025 | 1.12 | 1.16 | 1.10 | 1.11 | 1.11 | -5.93% | 3,009,909 |
| Apr 2, 2025 | 1.13 | 1.20 | 1.08 | 1.18 | 1.18 | 4.42% | 5,621,329 |
| Apr 1, 2025 | 1.15 | 1.17 | 1.10 | 1.13 | 1.13 | - | 2,574,314 |
| Mar 31, 2025 | 1.18 | 1.18 | 1.07 | 1.13 | 1.13 | -6.61% | 6,863,916 |
| 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 |