Faraday Future Intelligent Electric Inc. (FFAI)
NASDAQ: FFAI · Real-Time Price · USD
0.6251
-0.0161 (-2.51%)
Oct 23, 2026, 4:00 PM EDT - Market closed
FFAI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.64 | 0.65 | 0.61 | 0.63 | 0.63 | -2.51% | 509,482 |
| Oct 22, 2026 | 0.63 | 0.67 | 0.61 | 0.64 | 0.64 | -1.22% | 900,947 |
| Oct 21, 2026 | 0.66 | 0.67 | 0.62 | 0.65 | 0.65 | -2.46% | 1,093,246 |
| Oct 20, 2026 | 0.67 | 0.77 | 0.65 | 0.67 | 0.67 | -1.47% | 1,827,835 |
| Oct 19, 2026 | 0.80 | 0.82 | 0.66 | 0.68 | 0.68 | -16.59% | 2,046,814 |
| Oct 16, 2026 | 0.82 | 0.86 | 0.79 | 0.81 | 0.81 | -2.20% | 1,376,620 |
| Oct 15, 2026 | 0.91 | 0.94 | 0.79 | 0.83 | 0.83 | -23.34% | 4,746,267 |
| Oct 14, 2026 | 1.29 | 1.29 | 1.04 | 1.08 | 1.08 | -2.70% | 64,480,691 |
| Oct 13, 2026 | 1.08 | 1.12 | 1.06 | 1.11 | 1.11 | 1.83% | 500,989 |
| Oct 12, 2026 | 1.09 | 1.13 | 1.06 | 1.09 | 1.09 | -0.91% | 618,074 |
| Oct 9, 2026 | 1.06 | 1.11 | 1.04 | 1.10 | 1.10 | 3.77% | 579,328 |
| Oct 8, 2026 | 1.10 | 1.10 | 1.02 | 1.06 | 1.06 | -3.64% | 926,384 |
| Oct 7, 2026 | 1.10 | 1.13 | 1.06 | 1.10 | 1.10 | -4.35% | 891,748 |
| Oct 6, 2026 | 1.16 | 1.17 | 1.10 | 1.15 | 1.15 | -1.71% | 1,487,430 |
| Oct 5, 2026 | 1.29 | 1.29 | 1.15 | 1.17 | 1.17 | -4.88% | 1,836,955 |
| Oct 2, 2026 | 1.27 | 1.32 | 1.20 | 1.23 | 1.23 | -1.60% | 2,313,846 |
| Oct 1, 2026 | 1.26 | 1.29 | 1.17 | 1.25 | 1.25 | 3.31% | 2,928,557 |
| Sep 30, 2026 | 1.30 | 1.30 | 1.20 | 1.21 | 1.21 | -6.92% | 3,166,246 |
| Sep 29, 2026 | 1.53 | 1.56 | 1.25 | 1.30 | 1.30 | -7.80% | 15,215,169 |
| Sep 28, 2026 | 1.78 | 1.80 | 1.34 | 1.41 | 1.41 | -12.42% | 20,317,104 |
| Sep 25, 2026 | 1.33 | 1.94 | 1.32 | 1.61 | 1.61 | 22.90% | 23,216,784 |
| Sep 24, 2026 | 1.40 | 1.40 | 1.25 | 1.31 | 1.31 | -5.76% | 1,031,748 |
| Sep 23, 2026 | 1.42 | 1.46 | 1.38 | 1.39 | 1.39 | -2.11% | 1,004,619 |
| Sep 22, 2026 | 1.61 | 1.62 | 1.41 | 1.42 | 1.42 | -12.88% | 1,704,073 |
| Sep 21, 2026 | 1.78 | 1.80 | 1.58 | 1.63 | 1.63 | -7.39% | 1,516,691 |
| Sep 18, 2026 | 1.85 | 1.92 | 1.71 | 1.76 | 1.76 | -0.56% | 1,401,127 |
| Sep 17, 2026 | 1.75 | 1.89 | 1.72 | 1.77 | 1.77 | 4.73% | 1,455,277 |
| Sep 16, 2026 | 1.76 | 1.85 | 1.66 | 1.69 | 1.69 | -3.98% | 690,477 |
| Sep 15, 2026 | 1.68 | 1.80 | 1.63 | 1.76 | 1.76 | 4.76% | 912,397 |
| Sep 14, 2026 | 1.59 | 1.78 | 1.56 | 1.68 | 1.68 | 0.60% | 887,279 |
| Sep 11, 2026 | 1.74 | 1.80 | 1.66 | 1.67 | 1.67 | -2.34% | 736,738 |
| Sep 10, 2026 | 1.78 | 1.78 | 1.68 | 1.71 | 1.71 | -5.00% | 596,030 |
| Sep 9, 2026 | 1.84 | 1.89 | 1.77 | 1.80 | 1.80 | -2.17% | 563,064 |
| Sep 8, 2026 | 1.86 | 1.90 | 1.80 | 1.84 | 1.84 | -0.54% | 775,099 |
| Sep 4, 2026 | 1.74 | 1.92 | 1.70 | 1.85 | 1.85 | 5.11% | 1,227,259 |
| Sep 3, 2026 | 1.92 | 1.96 | 1.75 | 1.76 | 1.76 | -8.33% | 1,108,587 |
| Sep 2, 2026 | 2.10 | 2.10 | 1.89 | 1.92 | 1.92 | -9.00% | 2,154,029 |
| Sep 1, 2026 | 2.20 | 2.24 | 2.10 | 2.11 | 2.11 | -6.64% | 509,472 |
| Aug 31, 2026 | 2.25 | 2.40 | 2.18 | 2.26 | 2.26 | 2.26% | 836,027 |
| Aug 28, 2026 | 2.35 | 2.35 | 2.16 | 2.21 | 2.21 | -5.15% | 868,861 |
| Aug 27, 2026 | 2.60 | 2.65 | 2.30 | 2.33 | 2.33 | -10.38% | 1,115,851 |
| Aug 26, 2026 | 2.70 | 2.97 | 2.58 | 2.60 | 2.60 | -6.14% | 989,073 |
| Aug 25, 2026 | 3.10 | 3.13 | 2.65 | 2.77 | 2.77 | -7.97% | 1,384,069 |
| Aug 24, 2026 | 3.20 | 3.22 | 2.95 | 3.01 | 3.01 | -5.94% | 2,157,759 |
| Aug 21, 2026 | 3.22 | 3.44 | 3.20 | 3.20 | 3.20 | -1.23% | 665,150 |
| Aug 20, 2026 | 3.23 | 3.35 | 3.15 | 3.24 | 3.24 | 0.31% | 609,835 |
| 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 |