Faraday Future Intelligent Electric Inc. (FFAI)
NASDAQ: FFAI · Real-Time Price · USD
1.780
+0.100 (5.95%)
Sep 15, 2026, 2:29 PM EDT - Market open
FFAI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 1.68 | 1.80 | 1.63 | 1.77 | - | 5.36% | 621,952 |
| Sep 14, 2026 | 1.59 | 1.78 | 1.56 | 1.68 | 1.68 | 0.60% | 871,710 |
| Sep 11, 2026 | 1.74 | 1.80 | 1.66 | 1.67 | 1.67 | -2.34% | 709,307 |
| Sep 10, 2026 | 1.78 | 1.78 | 1.68 | 1.71 | 1.71 | -5.00% | 576,707 |
| Sep 9, 2026 | 1.84 | 1.89 | 1.77 | 1.80 | 1.80 | -2.17% | 554,584 |
| Sep 8, 2026 | 1.86 | 1.90 | 1.80 | 1.84 | 1.84 | -0.54% | 763,228 |
| Sep 4, 2026 | 1.74 | 1.92 | 1.70 | 1.85 | 1.85 | 5.11% | 1,192,220 |
| Sep 3, 2026 | 1.92 | 1.96 | 1.75 | 1.76 | 1.76 | -8.33% | 1,061,223 |
| Sep 2, 2026 | 2.10 | 2.10 | 1.89 | 1.92 | 1.92 | -9.00% | 2,117,364 |
| Sep 1, 2026 | 2.20 | 2.24 | 2.10 | 2.11 | 2.11 | -6.64% | 489,061 |
| Aug 31, 2026 | 2.25 | 2.40 | 2.18 | 2.26 | 2.26 | 2.26% | 827,182 |
| Aug 28, 2026 | 2.35 | 2.35 | 2.16 | 2.21 | 2.21 | -5.15% | 842,557 |
| Aug 27, 2026 | 2.60 | 2.65 | 2.30 | 2.33 | 2.33 | -10.38% | 1,096,006 |
| Aug 26, 2026 | 2.70 | 2.97 | 2.58 | 2.60 | 2.60 | -6.14% | 961,307 |
| Aug 25, 2026 | 3.10 | 3.13 | 2.65 | 2.77 | 2.77 | -7.97% | 1,360,158 |
| Aug 24, 2026 | 3.20 | 3.22 | 2.95 | 3.01 | 3.01 | -5.94% | 517,798 |
| Aug 21, 2026 | 3.22 | 3.44 | 3.20 | 3.20 | 3.20 | -1.23% | 650,285 |
| Aug 20, 2026 | 3.23 | 3.35 | 3.15 | 3.24 | 3.24 | 0.31% | 608,610 |
| Aug 19, 2026 | 3.50 | 3.55 | 3.18 | 3.23 | 3.23 | -2.42% | 959,391 |
| Aug 18, 2026 | 3.70 | 3.73 | 3.27 | 3.31 | 3.31 | -11.02% | 813,313 |
| Aug 17, 2026 | 3.95 | 4.07 | 3.72 | 3.72 | 3.72 | -5.10% | 579,420 |
| Aug 14, 2026 | 4.56 | 4.66 | 3.92 | 3.92 | 3.92 | -16.24% | 707,560 |
| Aug 13, 2026 | 3.91 | 5.16 | 3.82 | 4.68 | 4.68 | 22.51% | 4,035,910 |
| Aug 12, 2026 | 4.30 | 4.32 | 3.76 | 3.82 | 3.82 | -7.95% | 703,648 |
| Aug 11, 2026 | 4.30 | 4.55 | 4.06 | 4.15 | 4.15 | -5.03% | 527,589 |
| Aug 10, 2026 | 4.10 | 4.49 | 4.09 | 4.37 | 4.37 | 6.59% | 560,327 |
| Aug 7, 2026 | 4.40 | 4.71 | 4.02 | 4.10 | 4.10 | -6.39% | 782,491 |
| Aug 6, 2026 | 4.69 | 4.73 | 4.33 | 4.38 | 4.38 | -9.69% | 593,412 |
| Aug 5, 2026 | 5.02 | 5.09 | 4.83 | 4.85 | 4.85 | -4.53% | 692,957 |
| Aug 4, 2026 | 5.01 | 5.28 | 4.78 | 5.08 | 5.08 | 3.04% | 961,189 |
| Aug 3, 2026 | 6.08 | 6.18 | 4.77 | 4.93 | 4.93 | -16.86% | 2,793,319 |
| Jul 31, 2026 | 5.16 | 9.30 | 4.92 | 5.93 | 5.93 | 10.84% | 9,765,433 |
| Jul 30, 2026 | 5.10 | 6.43 | 4.66 | 5.35 | 5.35 | 15.80% | 3,036,801 |
| Jul 29, 2026 | 4.51 | 4.98 | 3.90 | 4.62 | 4.62 | -0.22% | 792,399 |
| Jul 28, 2026 | 5.01 | 5.10 | 3.68 | 4.63 | 4.63 | -9.57% | 1,400,371 |
| Jul 27, 2026 | 6.52 | 6.67 | 4.84 | 5.12 | 5.12 | -21.11% | 1,021,016 |
| Jul 24, 2026 | 10.25 | 10.25 | 6.40 | 6.49 | 6.49 | -39.66% | 1,113,196 |
| Jul 23, 2026 | 11.55 | 14.22 | 10.73 | 10.76 | 10.75 | -9.58% | 368,707 |
| Jul 22, 2026 | 11.81 | 13.17 | 9.87 | 11.90 | 11.89 | -28.94% | 510,889 |
| Jul 21, 2026 | 16.39 | 17.85 | 15.75 | 16.74 | 16.74 | 1.82% | 405,456 |
| Jul 20, 2026 | 21.12 | 21.30 | 16.35 | 16.44 | 16.44 | -18.09% | 1,045,330 |
| Jul 17, 2026 | 20.90 | 22.04 | 19.20 | 20.07 | 20.07 | 8.25% | 579,237 |
| Jul 16, 2026 | 19.89 | 20.30 | 17.25 | 18.54 | 18.54 | -8.85% | 270,062 |
| Jul 15, 2026 | 24.02 | 24.75 | 19.80 | 20.34 | 20.34 | -14.34% | 258,567 |
| Jul 14, 2026 | 24.48 | 24.48 | 22.28 | 23.75 | 23.74 | -6.66% | 205,646 |
| Jul 13, 2026 | 28.91 | 28.94 | 24.80 | 25.44 | 25.44 | -10.92% | 243,693 |
| Jul 10, 2026 | 31.80 | 32.17 | 28.50 | 28.56 | 28.56 | -10.90% | 241,956 |
| Jul 9, 2026 | 32.15 | 32.33 | 30.53 | 32.06 | 32.05 | -0.28% | 74,634 |
| Jul 8, 2026 | 33.78 | 33.87 | 30.90 | 32.15 | 32.14 | -6.83% | 110,295 |
| Jul 7, 2026 | 36.30 | 36.30 | 33.09 | 34.50 | 34.50 | -6.05% | 103,867 |