Faraday Future Intelligent Electric Inc. (FFAI)
NASDAQ: FFAI · Real-Time Price · USD
4.850
-0.230 (-4.53%)
At close: Aug 5, 2026, 4:00 PM EDT
4.620
-0.230 (-4.74%)
Pre-market: Aug 6, 2026, 9:20 AM EDT
FFAI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 5.02 | 5.09 | 4.83 | 4.85 | 4.85 | -4.53% | 601,168 |
| Aug 4, 2026 | 5.01 | 5.28 | 4.78 | 5.08 | 5.08 | 3.04% | 938,651 |
| Aug 3, 2026 | 6.08 | 6.18 | 4.77 | 4.93 | 4.93 | -16.86% | 2,754,977 |
| Jul 31, 2026 | 5.16 | 9.30 | 4.92 | 5.93 | 5.93 | 10.84% | 9,599,251 |
| Jul 30, 2026 | 5.10 | 6.43 | 4.66 | 5.35 | 5.35 | 15.80% | 3,020,751 |
| Jul 29, 2026 | 4.51 | 4.98 | 3.90 | 4.62 | 4.62 | -0.22% | 771,138 |
| Jul 28, 2026 | 5.01 | 5.10 | 3.68 | 4.63 | 4.63 | -9.57% | 1,396,825 |
| Jul 27, 2026 | 6.52 | 6.67 | 4.84 | 5.12 | 5.12 | -21.11% | 1,006,883 |
| Jul 24, 2026 | 10.25 | 10.25 | 6.40 | 6.49 | 6.49 | -39.66% | 1,092,932 |
| Jul 23, 2026 | 11.55 | 14.22 | 10.73 | 10.76 | 10.75 | -9.58% | 364,183 |
| 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 |
| Jul 6, 2026 | 36.24 | 37.50 | 34.50 | 36.72 | 36.72 | 1.32% | 71,010 |
| Jul 2, 2026 | 37.50 | 40.05 | 35.12 | 36.24 | 36.24 | -2.46% | 87,926 |
| Jul 1, 2026 | 35.51 | 37.50 | 34.89 | 37.16 | 37.15 | 7.46% | 65,256 |
| Jun 30, 2026 | 38.61 | 39.02 | 34.50 | 34.58 | 34.57 | -11.07% | 88,631 |
| Jun 29, 2026 | 36.45 | 39.75 | 34.77 | 38.88 | 38.88 | 8.00% | 91,475 |
| Jun 26, 2026 | 35.28 | 36.65 | 33.75 | 36.00 | 36.00 | 1.14% | 223,489 |
| Jun 25, 2026 | 38.93 | 39.45 | 33.90 | 35.60 | 35.59 | -6.54% | 118,647 |
| Jun 24, 2026 | 40.50 | 41.25 | 37.86 | 38.09 | 38.08 | -4.76% | 85,311 |
| Jun 23, 2026 | 42.00 | 42.00 | 39.81 | 39.99 | 39.99 | -5.73% | 87,089 |
| Jun 22, 2026 | 45.66 | 45.66 | 42.00 | 42.42 | 42.42 | -2.72% | 97,942 |
| Jun 18, 2026 | 45.32 | 46.44 | 42.44 | 43.61 | 43.60 | -0.95% | 167,535 |
| Jun 17, 2026 | 49.82 | 51.57 | 43.25 | 44.03 | 44.02 | -9.13% | 175,737 |
| Jun 16, 2026 | 49.50 | 51.54 | 48.00 | 48.45 | 48.45 | 1.22% | 83,040 |
| Jun 15, 2026 | 47.61 | 56.36 | 46.22 | 47.87 | 47.86 | 6.37% | 183,516 |
| Jun 12, 2026 | 47.97 | 50.76 | 44.70 | 45.00 | 45.00 | -5.99% | 88,494 |
| Jun 11, 2026 | 45.76 | 48.83 | 45.33 | 47.87 | 47.86 | 6.30% | 54,441 |
| Jun 10, 2026 | 46.40 | 50.69 | 45.03 | 45.03 | 45.03 | -3.16% | 49,259 |
| Jun 9, 2026 | 49.50 | 53.25 | 46.50 | 46.50 | 46.50 | -3.73% | 90,464 |
| Jun 8, 2026 | 48.80 | 50.25 | 46.80 | 48.30 | 48.30 | 6.48% | 49,577 |
| Jun 5, 2026 | 50.21 | 50.34 | 44.25 | 45.36 | 45.36 | -9.24% | 104,804 |
| Jun 4, 2026 | 50.66 | 52.47 | 49.43 | 49.98 | 49.98 | -2.57% | 77,582 |
| Jun 3, 2026 | 55.53 | 55.85 | 50.13 | 51.30 | 51.30 | -10.00% | 82,923 |
| Jun 2, 2026 | 58.20 | 62.31 | 56.27 | 57.00 | 57.00 | -5.54% | 96,339 |
| Jun 1, 2026 | 59.97 | 67.92 | 57.60 | 60.35 | 60.34 | 10.64% | 326,529 |
| May 29, 2026 | 47.25 | 58.50 | 46.83 | 54.54 | 54.54 | 15.61% | 226,725 |
| May 28, 2026 | 45.81 | 47.84 | 45.02 | 47.18 | 47.17 | 1.71% | 38,111 |
| May 27, 2026 | 45.32 | 46.88 | 43.20 | 46.38 | 46.38 | 2.35% | 57,001 |
| May 26, 2026 | 48.03 | 48.03 | 45.00 | 45.32 | 45.31 | -4.73% | 85,624 |