Faraday Future Intelligent Electric Inc. (FFAI)

FFAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.33	0.34	0.30	0.30	0.30	-9.24%	15,405,392
Jun 4, 2026	0.34	0.35	0.33	0.33	0.33	-2.57%	11,465,240
Jun 3, 2026	0.37	0.37	0.33	0.34	0.34	-10.00%	12,354,980
Jun 2, 2026	0.39	0.42	0.38	0.38	0.38	-5.54%	13,959,699
Jun 1, 2026	0.40	0.45	0.38	0.40	0.40	10.64%	48,225,196
May 29, 2026	0.32	0.39	0.31	0.36	0.36	15.61%	33,004,682
May 28, 2026	0.31	0.32	0.30	0.31	0.31	1.71%	5,617,856
May 27, 2026	0.30	0.31	0.29	0.31	0.31	2.35%	8,396,253
May 26, 2026	0.32	0.32	0.30	0.30	0.30	-4.73%	12,634,610
May 22, 2026	0.35	0.36	0.32	0.32	0.32	-9.81%	10,329,829
May 21, 2026	0.33	0.36	0.32	0.35	0.35	5.87%	9,384,605
May 20, 2026	0.32	0.34	0.30	0.33	0.33	4.60%	9,405,784
May 19, 2026	0.34	0.34	0.32	0.32	0.32	-8.69%	13,411,907
May 18, 2026	0.39	0.39	0.34	0.35	0.35	-3.42%	12,949,677
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
May 4, 2026	0.43	0.44	0.39	0.40	0.40	-3.30%	11,392,590
May 1, 2026	0.43	0.47	0.40	0.41	0.41	-6.12%	20,400,617
Apr 30, 2026	0.39	0.45	0.38	0.44	0.44	13.62%	24,003,559
Apr 29, 2026	0.39	0.39	0.36	0.38	0.38	-1.29%	7,682,064
Apr 28, 2026	0.35	0.39	0.34	0.39	0.39	8.45%	10,432,808
Apr 27, 2026	0.37	0.39	0.34	0.36	0.36	-3.34%	19,511,188
Apr 24, 2026	0.40	0.42	0.36	0.37	0.37	-5.84%	17,333,752
Apr 23, 2026	0.41	0.41	0.35	0.39	0.39	-6.90%	37,767,403
Apr 22, 2026	0.50	0.59	0.40	0.42	0.42	-20.44%	187,268,662
Apr 21, 2026	0.29	0.59	0.29	0.53	0.53	85.52%	590,430,494
Apr 20, 2026	0.30	0.31	0.28	0.29	0.29	-3.50%	15,834,774
Apr 17, 2026	0.31	0.32	0.28	0.30	0.30	-1.46%	30,987,745
Apr 16, 2026	0.31	0.34	0.30	0.30	0.30	-0.72%	21,978,328
Apr 15, 2026	0.31	0.32	0.28	0.30	0.30	-2.03%	25,833,574
Apr 14, 2026	0.33	0.35	0.31	0.31	0.31	-9.78%	20,921,747
Apr 13, 2026	0.37	0.38	0.30	0.34	0.34	7.44%	106,586,888
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

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.