Faraday Future Intelligent Electric Inc. (FFAI)

FFAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	0.37	0.39	0.34	0.36	-	-3.34%	19,005,329
Apr 24, 2026	0.40	0.42	0.36	0.37	0.37	-5.84%	17,031,772
Apr 23, 2026	0.41	0.41	0.35	0.39	0.39	-6.90%	37,172,640
Apr 22, 2026	0.50	0.59	0.40	0.42	0.42	-20.44%	184,981,269
Apr 21, 2026	0.29	0.59	0.29	0.53	0.53	85.52%	565,312,580
Apr 20, 2026	0.30	0.31	0.28	0.29	0.29	-3.50%	15,456,538
Apr 17, 2026	0.31	0.32	0.28	0.30	0.30	-1.46%	29,665,125
Apr 16, 2026	0.31	0.34	0.30	0.30	0.30	-0.72%	21,698,826
Apr 15, 2026	0.31	0.32	0.28	0.30	0.30	-2.03%	22,786,913
Apr 14, 2026	0.33	0.35	0.31	0.31	0.31	-9.78%	20,361,724
Apr 13, 2026	0.37	0.38	0.30	0.34	0.34	7.44%	106,290,435
Apr 10, 2026	0.25	0.35	0.24	0.32	0.32	24.24%	70,647,934
Apr 9, 2026	0.21	0.26	0.21	0.26	0.26	19.17%	24,323,050
Apr 8, 2026	0.24	0.24	0.21	0.22	0.22	-3.01%	17,195,600
Apr 7, 2026	0.22	0.23	0.21	0.22	0.22	0.27%	19,266,041
Apr 6, 2026	0.24	0.25	0.22	0.22	0.22	-5.89%	15,847,781
Apr 2, 2026	0.24	0.25	0.23	0.24	0.24	-5.45%	15,792,761
Apr 1, 2026	0.28	0.29	0.24	0.25	0.25	-9.17%	20,843,426
Mar 31, 2026	0.26	0.29	0.25	0.27	0.27	8.36%	27,456,607
Mar 30, 2026	0.24	0.26	0.23	0.25	0.25	4.97%	20,260,130
Mar 27, 2026	0.26	0.26	0.23	0.24	0.24	-7.08%	26,586,978
Mar 26, 2026	0.28	0.28	0.25	0.26	0.26	-10.07%	23,398,401
Mar 25, 2026	0.29	0.30	0.26	0.29	0.29	-0.24%	31,053,720
Mar 24, 2026	0.33	0.33	0.28	0.29	0.29	-17.29%	47,985,241
Mar 23, 2026	0.32	0.36	0.30	0.35	0.35	29.87%	235,100,031
Mar 20, 2026	0.30	0.33	0.27	0.27	0.27	-10.34%	19,481,716
Mar 19, 2026	0.32	0.32	0.30	0.30	0.30	-7.73%	13,714,531
Mar 18, 2026	0.36	0.36	0.32	0.33	0.33	-7.70%	16,224,646
Mar 17, 2026	0.36	0.38	0.35	0.35	0.35	-1.09%	14,844,444
Mar 16, 2026	0.37	0.44	0.36	0.36	0.36	1.08%	23,624,981
Mar 13, 2026	0.36	0.38	0.35	0.35	0.35	2.11%	11,037,355
Mar 12, 2026	0.37	0.37	0.34	0.35	0.35	-6.13%	17,254,061
Mar 11, 2026	0.43	0.44	0.36	0.37	0.37	-10.10%	21,899,149
Mar 10, 2026	0.44	0.44	0.40	0.41	0.41	-5.79%	8,651,225
Mar 9, 2026	0.44	0.46	0.38	0.44	0.44	-2.16%	20,563,803
Mar 6, 2026	0.45	0.48	0.44	0.44	0.44	-3.28%	8,753,747
Mar 5, 2026	0.45	0.50	0.44	0.46	0.46	4.47%	9,537,839
Mar 4, 2026	0.47	0.49	0.44	0.44	0.44	-4.30%	7,446,856
Mar 3, 2026	0.44	0.47	0.44	0.46	0.46	-0.17%	14,981,286
Mar 2, 2026	0.46	0.47	0.44	0.46	0.46	-5.84%	20,466,287
Feb 27, 2026	0.50	0.51	0.48	0.49	0.49	-4.95%	13,408,679
Feb 26, 2026	0.55	0.55	0.50	0.52	0.52	-8.28%	11,905,166
Feb 25, 2026	0.51	0.58	0.50	0.56	0.56	13.09%	21,749,308
Feb 24, 2026	0.54	0.55	0.47	0.50	0.50	-5.43%	24,088,740
Feb 23, 2026	0.47	0.61	0.46	0.53	0.53	17.40%	67,624,078
Feb 20, 2026	0.48	0.48	0.44	0.45	0.45	-8.47%	19,728,815
Feb 19, 2026	0.54	0.54	0.47	0.49	0.49	-5.33%	16,660,743
Feb 18, 2026	0.55	0.60	0.51	0.52	0.52	-5.15%	21,538,745
Feb 17, 2026	0.62	0.63	0.53	0.54	0.54	-10.80%	28,063,136
Feb 13, 2026	0.63	0.66	0.61	0.61	0.61	-2.26%	9,327,992

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.