Faraday Future Intelligent Electric Inc. (FFAI)
NASDAQ: FFAI · Real-Time Price · USD
1.090
-0.020 (-1.80%)
At close: Jan 9, 2026, 4:00 PM EST
1.098
+0.008 (0.77%)
After-hours: Jan 9, 2026, 7:59 PM EST
FFAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.12 | 1.13 | 1.08 | 1.09 | 1.09 | -1.80% | 5,437,228 |
| Jan 8, 2026 | 1.16 | 1.18 | 1.11 | 1.11 | 1.11 | -9.76% | 8,080,105 |
| Jan 7, 2026 | 1.30 | 1.33 | 1.23 | 1.23 | 1.23 | -2.38% | 5,617,357 |
| Jan 6, 2026 | 1.22 | 1.29 | 1.19 | 1.26 | 1.26 | 5.88% | 8,767,559 |
| Jan 5, 2026 | 1.12 | 1.27 | 1.11 | 1.19 | 1.19 | 11.21% | 15,674,666 |
| Jan 2, 2026 | 1.04 | 1.10 | 1.03 | 1.07 | 1.07 | 4.90% | 5,504,239 |
| Dec 31, 2025 | 1.04 | 1.05 | 1.01 | 1.02 | 1.02 | -0.97% | 6,231,346 |
| Dec 30, 2025 | 1.09 | 1.10 | 1.02 | 1.03 | 1.03 | -4.63% | 7,520,002 |
| Dec 29, 2025 | 1.11 | 1.14 | 1.08 | 1.08 | 1.08 | -3.57% | 4,058,839 |
| Dec 26, 2025 | 1.17 | 1.19 | 1.12 | 1.12 | 1.12 | -5.88% | 3,118,772 |
| Dec 24, 2025 | 1.19 | 1.21 | 1.15 | 1.19 | 1.19 | - | 2,512,557 |
| Dec 23, 2025 | 1.24 | 1.29 | 1.17 | 1.19 | 1.19 | -3.25% | 5,917,489 |
| Dec 22, 2025 | 1.15 | 1.31 | 1.15 | 1.23 | 1.23 | 9.82% | 12,237,334 |
| Dec 19, 2025 | 1.11 | 1.15 | 1.09 | 1.12 | 1.12 | 2.75% | 11,137,263 |
| Dec 18, 2025 | 1.05 | 1.15 | 1.05 | 1.09 | 1.09 | 5.83% | 5,758,952 |
| Dec 17, 2025 | 1.09 | 1.12 | 1.02 | 1.03 | 1.03 | -4.63% | 4,685,407 |
| Dec 16, 2025 | 1.05 | 1.12 | 1.05 | 1.08 | 1.08 | 1.89% | 3,101,671 |
| Dec 15, 2025 | 1.09 | 1.09 | 1.02 | 1.06 | 1.06 | -0.93% | 3,934,612 |
| Dec 12, 2025 | 1.12 | 1.13 | 1.06 | 1.07 | 1.07 | -3.60% | 4,585,516 |
| Dec 11, 2025 | 1.14 | 1.15 | 1.10 | 1.11 | 1.11 | -4.31% | 3,607,183 |
| Dec 10, 2025 | 1.16 | 1.18 | 1.12 | 1.16 | 1.16 | -0.85% | 4,358,369 |
| Dec 9, 2025 | 1.15 | 1.17 | 1.09 | 1.17 | 1.17 | 1.74% | 5,224,469 |
| Dec 8, 2025 | 1.16 | 1.21 | 1.14 | 1.15 | 1.15 | 1.77% | 4,957,355 |
| Dec 5, 2025 | 1.19 | 1.19 | 1.12 | 1.13 | 1.13 | -5.83% | 4,375,726 |
| Dec 4, 2025 | 1.12 | 1.20 | 1.10 | 1.20 | 1.20 | 8.11% | 6,604,050 |
| Dec 3, 2025 | 1.07 | 1.11 | 1.06 | 1.11 | 1.11 | 3.74% | 3,127,498 |
| Dec 2, 2025 | 1.06 | 1.11 | 1.05 | 1.07 | 1.07 | 1.90% | 3,747,888 |
| Dec 1, 2025 | 1.12 | 1.13 | 1.05 | 1.05 | 1.05 | -8.70% | 4,679,900 |
| Nov 28, 2025 | 1.18 | 1.22 | 1.13 | 1.15 | 1.15 | -2.54% | 4,757,312 |
| Nov 26, 2025 | 1.15 | 1.20 | 1.13 | 1.18 | 1.18 | 2.61% | 4,530,381 |
| Nov 25, 2025 | 1.16 | 1.17 | 1.12 | 1.15 | 1.15 | -2.54% | 3,722,543 |
| Nov 24, 2025 | 1.13 | 1.19 | 1.12 | 1.18 | 1.18 | 5.36% | 5,420,498 |
| Nov 21, 2025 | 1.03 | 1.14 | 1.01 | 1.12 | 1.12 | 7.69% | 6,663,799 |
| Nov 20, 2025 | 1.05 | 1.11 | 1.03 | 1.04 | 1.04 | 1.96% | 6,736,385 |
| Nov 19, 2025 | 1.15 | 1.15 | 1.02 | 1.02 | 1.02 | -8.11% | 5,783,200 |
| Nov 18, 2025 | 1.07 | 1.15 | 1.00 | 1.11 | 1.11 | 8.82% | 6,877,867 |
| Nov 17, 2025 | 1.02 | 1.12 | 0.94 | 1.02 | 1.02 | 0.99% | 11,933,839 |
| Nov 14, 2025 | 1.00 | 1.09 | 1.00 | 1.01 | 1.01 | -4.72% | 7,316,772 |
| Nov 13, 2025 | 1.13 | 1.22 | 1.03 | 1.06 | 1.06 | -4.50% | 11,702,808 |
| Nov 12, 2025 | 1.12 | 1.15 | 1.08 | 1.11 | 1.11 | -0.89% | 4,727,724 |
| Nov 11, 2025 | 1.16 | 1.17 | 1.11 | 1.12 | 1.12 | -3.45% | 4,842,647 |
| Nov 10, 2025 | 1.21 | 1.23 | 1.11 | 1.16 | 1.16 | -2.52% | 6,314,781 |
| Nov 7, 2025 | 1.14 | 1.21 | 1.09 | 1.19 | 1.19 | 2.59% | 8,456,353 |
| Nov 6, 2025 | 1.26 | 1.26 | 1.16 | 1.16 | 1.16 | -8.66% | 8,203,154 |
| Nov 5, 2025 | 1.24 | 1.29 | 1.23 | 1.27 | 1.27 | 2.42% | 5,032,644 |
| Nov 4, 2025 | 1.28 | 1.31 | 1.22 | 1.24 | 1.24 | -5.34% | 7,237,449 |
| Nov 3, 2025 | 1.39 | 1.42 | 1.29 | 1.31 | 1.31 | -5.07% | 6,487,957 |
| Oct 31, 2025 | 1.39 | 1.39 | 1.33 | 1.38 | 1.38 | 2.22% | 3,995,985 |
| Oct 30, 2025 | 1.37 | 1.41 | 1.35 | 1.35 | 1.35 | -1.46% | 4,426,937 |
| Oct 29, 2025 | 1.44 | 1.45 | 1.36 | 1.37 | 1.37 | -4.20% | 5,373,101 |