Faraday Future Intelligent Electric Inc. (FFAI)
NASDAQ: FFAI · Real-Time Price · USD
1.420
-0.060 (-4.05%)
Oct 14, 2025, 9:51 AM EDT - Market open
FFAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 1.43 | 1.43 | 1.41 | 1.41 | - | -4.73% | 789,802 |
| Oct 13, 2025 | 1.39 | 1.50 | 1.39 | 1.48 | 1.48 | 9.63% | 7,023,882 |
| Oct 10, 2025 | 1.42 | 1.44 | 1.35 | 1.35 | 1.35 | -6.25% | 7,363,989 |
| Oct 9, 2025 | 1.52 | 1.54 | 1.38 | 1.44 | 1.44 | -4.64% | 11,002,127 |
| Oct 8, 2025 | 1.50 | 1.58 | 1.50 | 1.51 | 1.51 | 2.72% | 6,436,166 |
| Oct 7, 2025 | 1.64 | 1.64 | 1.45 | 1.47 | 1.47 | -9.26% | 10,229,812 |
| Oct 6, 2025 | 1.59 | 1.68 | 1.56 | 1.62 | 1.62 | 5.19% | 11,861,042 |
| Oct 3, 2025 | 1.42 | 1.56 | 1.40 | 1.54 | 1.54 | 9.22% | 13,533,502 |
| Oct 2, 2025 | 1.39 | 1.45 | 1.35 | 1.41 | 1.41 | 2.92% | 9,499,139 |
| Oct 1, 2025 | 1.29 | 1.40 | 1.27 | 1.37 | 1.37 | 5.38% | 9,031,975 |
| Sep 30, 2025 | 1.32 | 1.36 | 1.28 | 1.30 | 1.30 | -3.70% | 8,940,439 |
| Sep 29, 2025 | 1.41 | 1.41 | 1.32 | 1.35 | 1.35 | -2.17% | 12,238,676 |
| Sep 26, 2025 | 1.53 | 1.54 | 1.37 | 1.38 | 1.38 | -8.61% | 14,647,705 |
| Sep 25, 2025 | 1.63 | 1.64 | 1.48 | 1.51 | 1.51 | -8.48% | 16,614,882 |
| Sep 24, 2025 | 1.66 | 1.71 | 1.64 | 1.65 | 1.65 | 0.61% | 7,699,676 |
| Sep 23, 2025 | 1.65 | 1.74 | 1.62 | 1.64 | 1.64 | -0.61% | 9,448,096 |
| Sep 22, 2025 | 1.73 | 1.75 | 1.59 | 1.65 | 1.65 | -6.78% | 18,098,637 |
| Sep 19, 2025 | 1.71 | 1.81 | 1.67 | 1.77 | 1.77 | 5.36% | 14,890,607 |
| Sep 18, 2025 | 1.70 | 1.73 | 1.65 | 1.68 | 1.68 | -1.18% | 8,929,212 |
| Sep 17, 2025 | 1.71 | 1.80 | 1.67 | 1.70 | 1.70 | -2.30% | 13,346,404 |
| Sep 16, 2025 | 1.72 | 1.75 | 1.62 | 1.74 | 1.74 | 0.29% | 8,441,738 |
| Sep 15, 2025 | 1.73 | 1.80 | 1.73 | 1.74 | 1.74 | 0.87% | 5,522,841 |
| Sep 12, 2025 | 1.80 | 1.82 | 1.69 | 1.72 | 1.72 | -8.51% | 13,209,370 |
| Sep 11, 2025 | 1.65 | 1.91 | 1.63 | 1.88 | 1.88 | 12.57% | 25,067,527 |
| Sep 10, 2025 | 1.80 | 1.92 | 1.67 | 1.67 | 1.67 | 3.09% | 22,617,967 |
| Sep 9, 2025 | 1.75 | 1.77 | 1.58 | 1.62 | 1.62 | -7.43% | 14,343,757 |
| Sep 8, 2025 | 1.81 | 1.87 | 1.67 | 1.75 | 1.75 | -3.31% | 15,168,669 |
| Sep 5, 2025 | 1.89 | 2.02 | 1.78 | 1.81 | 1.81 | -5.24% | 15,886,922 |
| Sep 4, 2025 | 2.10 | 2.11 | 1.90 | 1.91 | 1.91 | -8.61% | 12,675,256 |
| Sep 3, 2025 | 2.10 | 2.10 | 2.00 | 2.09 | 2.09 | 0.48% | 9,385,162 |
| Sep 2, 2025 | 2.16 | 2.22 | 2.03 | 2.08 | 2.08 | -6.73% | 12,983,145 |
| Aug 29, 2025 | 2.37 | 2.41 | 2.20 | 2.23 | 2.23 | -6.30% | 9,772,911 |
| Aug 28, 2025 | 2.38 | 2.43 | 2.30 | 2.38 | 2.38 | - | 7,618,378 |
| Aug 27, 2025 | 2.39 | 2.50 | 2.35 | 2.38 | 2.38 | 3.93% | 11,072,329 |
| Aug 26, 2025 | 2.39 | 2.42 | 2.25 | 2.29 | 2.29 | -4.98% | 10,180,239 |
| Aug 25, 2025 | 2.41 | 2.47 | 2.32 | 2.41 | 2.41 | -2.03% | 11,090,877 |
| Aug 22, 2025 | 2.27 | 2.47 | 2.21 | 2.46 | 2.46 | 11.82% | 16,260,366 |
| Aug 21, 2025 | 2.30 | 2.32 | 2.15 | 2.20 | 2.20 | -5.58% | 10,361,670 |
| Aug 20, 2025 | 2.45 | 2.45 | 2.27 | 2.33 | 2.33 | -6.61% | 12,920,399 |
| Aug 19, 2025 | 2.50 | 2.69 | 2.49 | 2.50 | 2.50 | -3.29% | 9,193,153 |
| Aug 18, 2025 | 2.87 | 2.96 | 2.48 | 2.58 | 2.58 | -6.86% | 22,186,149 |
| Aug 15, 2025 | 2.97 | 2.99 | 2.71 | 2.77 | 2.77 | -7.67% | 15,625,585 |
| Aug 14, 2025 | 2.72 | 3.05 | 2.67 | 3.00 | 3.00 | 8.70% | 18,574,751 |
| Aug 13, 2025 | 2.62 | 2.77 | 2.59 | 2.76 | 2.76 | 6.98% | 12,342,767 |
| Aug 12, 2025 | 2.50 | 2.64 | 2.45 | 2.58 | 2.58 | 4.88% | 12,103,401 |
| Aug 11, 2025 | 2.33 | 2.58 | 2.27 | 2.46 | 2.46 | -0.40% | 15,330,101 |
| Aug 8, 2025 | 2.38 | 2.57 | 2.37 | 2.47 | 2.47 | 5.11% | 9,855,605 |
| Aug 7, 2025 | 2.33 | 2.54 | 2.29 | 2.35 | 2.35 | 2.62% | 12,288,448 |
| Aug 6, 2025 | 2.32 | 2.33 | 2.16 | 2.29 | 2.29 | -1.29% | 8,790,253 |
| Aug 5, 2025 | 2.43 | 2.44 | 2.27 | 2.32 | 2.32 | -3.73% | 13,161,909 |