Faraday Future Intelligent Electric Inc. (FFAI)

NASDAQ: FFAI · Real-Time Price · USD

0.1236

-0.0120 (-8.85%)

At close: Jul 16, 2026, 4:00 PM EDT

0.1218

-0.0018 (-1.46%)

Pre-market: Jul 17, 2026, 5:08 AM EDT

FFAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	0.13	0.14	0.12	0.12	0.12	-8.85%	34,777,077
Jul 15, 2026	0.16	0.17	0.13	0.14	0.14	-14.34%	37,718,110
Jul 14, 2026	0.16	0.16	0.15	0.16	0.16	-6.66%	30,559,279
Jul 13, 2026	0.19	0.19	0.17	0.17	0.17	-10.92%	35,789,580
Jul 10, 2026	0.21	0.21	0.19	0.19	0.19	-10.90%	18,318,830
Jul 9, 2026	0.21	0.22	0.20	0.21	0.21	-0.28%	11,027,888
Jul 8, 2026	0.23	0.23	0.21	0.21	0.21	-6.83%	16,259,740
Jul 7, 2026	0.24	0.24	0.22	0.23	0.23	-6.05%	12,633,924
Jul 6, 2026	0.24	0.25	0.23	0.24	0.24	1.32%	10,543,759
Jul 2, 2026	0.25	0.27	0.23	0.24	0.24	-2.46%	13,156,638
Jul 1, 2026	0.24	0.25	0.23	0.25	0.25	7.46%	9,788,436
Jun 30, 2026	0.26	0.26	0.23	0.23	0.23	-11.07%	13,294,704
Jun 29, 2026	0.24	0.27	0.23	0.26	0.26	8.00%	13,721,272
Jun 26, 2026	0.24	0.24	0.23	0.24	0.24	1.14%	33,523,277
Jun 25, 2026	0.26	0.26	0.23	0.24	0.24	-6.54%	17,797,061
Jun 24, 2026	0.27	0.28	0.25	0.25	0.25	-4.76%	12,796,705
Jun 23, 2026	0.28	0.28	0.27	0.27	0.27	-5.73%	13,063,395
Jun 22, 2026	0.30	0.30	0.28	0.28	0.28	-2.72%	14,691,318
Jun 18, 2026	0.30	0.31	0.28	0.29	0.29	-0.95%	25,130,125
Jun 17, 2026	0.33	0.34	0.29	0.29	0.29	-9.13%	26,360,424
Jun 16, 2026	0.33	0.34	0.32	0.32	0.32	1.22%	12,456,063
Jun 15, 2026	0.32	0.38	0.31	0.32	0.32	6.37%	27,527,346
Jun 12, 2026	0.32	0.34	0.30	0.30	0.30	-5.99%	13,274,046
Jun 11, 2026	0.31	0.33	0.30	0.32	0.32	6.30%	8,166,187
Jun 10, 2026	0.31	0.34	0.30	0.30	0.30	-3.16%	7,388,890
Jun 9, 2026	0.33	0.36	0.31	0.31	0.31	-3.73%	13,569,682
Jun 8, 2026	0.33	0.34	0.31	0.32	0.32	6.48%	7,436,599
Jun 5, 2026	0.33	0.34	0.30	0.30	0.30	-9.24%	15,720,523
Jun 4, 2026	0.34	0.35	0.33	0.33	0.33	-2.57%	11,637,364
Jun 3, 2026	0.37	0.37	0.33	0.34	0.34	-10.00%	12,438,457
Jun 2, 2026	0.39	0.42	0.38	0.38	0.38	-5.54%	14,450,921
Jun 1, 2026	0.40	0.45	0.38	0.40	0.40	10.64%	48,979,181
May 29, 2026	0.32	0.39	0.31	0.36	0.36	15.61%	34,008,680
May 28, 2026	0.31	0.32	0.30	0.31	0.31	1.71%	5,716,698
May 27, 2026	0.30	0.31	0.29	0.31	0.31	2.35%	8,550,237
May 26, 2026	0.32	0.32	0.30	0.30	0.30	-4.73%	12,843,545
May 22, 2026	0.35	0.36	0.32	0.32	0.32	-9.81%	11,273,487
May 21, 2026	0.33	0.36	0.32	0.35	0.35	5.87%	9,888,684
May 20, 2026	0.32	0.34	0.30	0.33	0.33	4.60%	9,552,398
May 19, 2026	0.34	0.34	0.32	0.32	0.32	-8.69%	13,641,606
May 18, 2026	0.39	0.39	0.34	0.35	0.35	-3.42%	13,150,176
May 15, 2026	0.39	0.39	0.36	0.36	0.36	-7.26%	9,203,041
May 14, 2026	0.41	0.42	0.37	0.39	0.39	-5.32%	14,796,585
May 13, 2026	0.41	0.43	0.38	0.41	0.41	-0.22%	11,804,887
May 12, 2026	0.40	0.43	0.38	0.41	0.41	3.68%	13,772,214
May 11, 2026	0.43	0.44	0.39	0.40	0.40	-2.10%	15,153,383
May 8, 2026	0.39	0.42	0.37	0.40	0.40	8.06%	14,923,552
May 7, 2026	0.38	0.39	0.36	0.37	0.37	-5.88%	9,040,261
May 6, 2026	0.34	0.40	0.34	0.40	0.40	19.02%	16,038,005
May 5, 2026	0.40	0.40	0.32	0.33	0.33	-15.56%	22,167,748