Faraday Future Intelligent Electric Inc. (FFAI)
NASDAQ: FFAI · Real-Time Price · USD
2.230
-0.150 (-6.30%)
At close: Aug 29, 2025, 4:00 PM
2.220
-0.010 (-0.45%)
After-hours: Aug 29, 2025, 7:57 PM EDT
FFAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2025 | 2.12 | 2.50 | 2.09 | 2.41 | 2.41 | 19.90% | 26,947,746 |
| Aug 1, 2025 | 2.22 | 2.22 | 2.00 | 2.01 | 2.01 | -5.63% | 12,876,062 |
| Jul 31, 2025 | 2.35 | 2.47 | 2.07 | 2.13 | 2.13 | -8.97% | 18,834,762 |
| Jul 30, 2025 | 2.24 | 2.57 | 2.22 | 2.34 | 2.34 | -1.27% | 18,188,236 |
| Jul 29, 2025 | 2.70 | 2.71 | 2.33 | 2.37 | 2.37 | -11.90% | 18,544,361 |
| Jul 28, 2025 | 2.92 | 2.99 | 2.61 | 2.69 | 2.69 | -7.56% | 19,722,584 |
| Jul 25, 2025 | 3.26 | 3.31 | 2.77 | 2.91 | 2.91 | -3.00% | 29,756,444 |
| Jul 24, 2025 | 2.91 | 3.61 | 2.88 | 3.00 | 3.00 | 9.49% | 63,648,291 |
| Jul 23, 2025 | 2.92 | 3.11 | 2.57 | 2.74 | 2.74 | -6.80% | 39,688,615 |
| Jul 22, 2025 | 2.08 | 3.19 | 2.05 | 2.94 | 2.94 | 43.41% | 117,878,896 |
| Jul 21, 2025 | 2.05 | 2.15 | 2.01 | 2.05 | 2.05 | 6.77% | 16,098,001 |
| Jul 18, 2025 | 2.44 | 2.44 | 1.91 | 1.92 | 1.92 | -22.58% | 35,470,074 |
| Jul 17, 2025 | 2.26 | 2.53 | 2.14 | 2.48 | 2.48 | 9.73% | 27,848,282 |
| Jul 16, 2025 | 2.05 | 2.31 | 1.98 | 2.26 | 2.26 | 11.33% | 22,105,586 |
| Jul 15, 2025 | 2.05 | 2.15 | 1.95 | 2.03 | 2.03 | -0.49% | 14,664,376 |
| Jul 14, 2025 | 1.80 | 2.06 | 1.78 | 2.04 | 2.04 | 16.57% | 15,955,024 |
| Jul 11, 2025 | 1.74 | 1.89 | 1.73 | 1.75 | 1.75 | 0.57% | 10,852,639 |
| Jul 10, 2025 | 1.75 | 1.80 | 1.70 | 1.74 | 1.74 | -2.25% | 7,448,633 |
| Jul 9, 2025 | 1.96 | 1.96 | 1.74 | 1.78 | 1.78 | -7.77% | 12,650,580 |
| Jul 8, 2025 | 1.93 | 2.19 | 1.86 | 1.93 | 1.93 | 1.58% | 20,590,879 |
| Jul 7, 2025 | 1.88 | 1.99 | 1.82 | 1.90 | 1.90 | 0.53% | 14,635,025 |
| Jul 3, 2025 | 1.63 | 1.90 | 1.63 | 1.89 | 1.89 | 15.95% | 12,169,678 |
| Jul 2, 2025 | 1.70 | 1.74 | 1.60 | 1.63 | 1.63 | -4.68% | 7,775,682 |
| Jul 1, 2025 | 1.66 | 1.82 | 1.60 | 1.71 | 1.71 | 1.79% | 13,614,478 |
| Jun 30, 2025 | 1.50 | 1.73 | 1.47 | 1.68 | 1.68 | 14.29% | 14,893,623 |
| Jun 27, 2025 | 1.56 | 1.59 | 1.43 | 1.47 | 1.47 | -4.55% | 18,851,043 |
| Jun 26, 2025 | 1.52 | 1.64 | 1.50 | 1.54 | 1.54 | 0.65% | 8,824,141 |
| Jun 25, 2025 | 1.45 | 1.55 | 1.43 | 1.53 | 1.53 | 7.75% | 9,115,948 |
| Jun 24, 2025 | 1.43 | 1.46 | 1.39 | 1.42 | 1.42 | 2.90% | 6,443,321 |
| Jun 23, 2025 | 1.42 | 1.49 | 1.35 | 1.38 | 1.38 | -1.43% | 9,544,681 |
| Jun 20, 2025 | 1.51 | 1.55 | 1.37 | 1.40 | 1.40 | -7.28% | 11,366,976 |