Faraday Future Intelligent Electric Inc. (FFAI)
NASDAQ: FFAI · Real-Time Price · USD
1.170
-0.060 (-4.88%)
At close: Oct 5, 2026, 4:00 PM EDT
1.180
+0.010 (0.85%)
After-hours: Oct 5, 2026, 4:25 PM EDT
FFAI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 1.29 | 1.29 | 1.15 | 1.17 | - | -5.28% | 1,686,406 |
| Oct 2, 2026 | 1.27 | 1.32 | 1.20 | 1.23 | 1.23 | -1.60% | 2,251,275 |
| Oct 1, 2026 | 1.26 | 1.29 | 1.17 | 1.25 | 1.25 | 3.31% | 2,873,165 |
| Sep 30, 2026 | 1.30 | 1.30 | 1.20 | 1.21 | 1.21 | -6.92% | 3,049,076 |
| Sep 29, 2026 | 1.53 | 1.56 | 1.25 | 1.30 | 1.30 | -7.80% | 14,788,448 |
| Sep 28, 2026 | 1.78 | 1.80 | 1.34 | 1.41 | 1.41 | -12.42% | 5,485,859 |
| Sep 25, 2026 | 1.33 | 1.94 | 1.32 | 1.61 | 1.61 | 22.90% | 23,054,975 |
| 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 |
| 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 |