Skip to main content
logo
Faraday Future Intelligent Electric Inc. (FFAI)
NASDAQ: FFAI · Real-Time Price · USD
1.740
+0.005 (0.29%)
At close: Sep 16, 2025, 4:00 PM EDT
1.720
-0.020 (-1.15%)
After-hours: Sep 16, 2025, 7:57 PM EDT

FFAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 20251.721.751.621.741.740.29%8,441,738
Sep 15, 20251.731.801.731.741.740.87%5,522,841
Sep 12, 20251.801.821.691.721.72-8.51%13,209,370
Sep 11, 20251.651.911.631.881.8812.57%25,067,527
Sep 10, 20251.801.921.671.671.673.09%22,617,967
Sep 9, 20251.751.771.581.621.62-7.43%14,343,757
Sep 8, 20251.811.871.671.751.75-3.31%15,168,669
Sep 5, 20251.892.021.781.811.81-5.24%15,886,922
Sep 4, 20252.102.111.901.911.91-8.61%12,675,256
Sep 3, 20252.102.102.002.092.090.48%9,385,162
Sep 2, 20252.162.222.032.082.08-6.73%12,983,145
Aug 29, 20252.372.412.202.232.23-6.30%9,772,911
Aug 28, 20252.382.432.302.382.38-7,618,378
Aug 27, 20252.392.502.352.382.383.93%11,072,329
Aug 26, 20252.392.422.252.292.29-4.98%10,180,239
Aug 25, 20252.412.472.322.412.41-2.03%11,090,877
Aug 22, 20252.272.472.212.462.4611.82%16,260,366
Aug 21, 20252.302.322.152.202.20-5.58%10,361,670
Aug 20, 20252.452.452.272.332.33-6.61%12,920,399
Aug 19, 20252.502.692.492.502.50-3.29%9,193,153
Aug 18, 20252.872.962.482.582.58-6.86%22,186,149
Aug 15, 20252.972.992.712.772.77-7.67%15,625,585
Aug 14, 20252.723.052.673.003.008.70%18,574,751
Aug 13, 20252.622.772.592.762.766.98%12,342,767
Aug 12, 20252.502.642.452.582.584.88%12,103,401
Aug 11, 20252.332.582.272.462.46-0.40%15,330,101
Aug 8, 20252.382.572.372.472.475.11%9,855,605
Aug 7, 20252.332.542.292.352.352.62%12,288,448
Aug 6, 20252.322.332.162.292.29-1.29%8,790,253
Aug 5, 20252.432.442.272.322.32-3.73%13,161,909
Aug 4, 20252.122.502.092.412.4119.90%26,947,746
Aug 1, 20252.222.222.002.012.01-5.63%12,876,062
Jul 31, 20252.352.472.072.132.13-8.97%18,834,762
Jul 30, 20252.242.572.222.342.34-1.27%18,188,236
Jul 29, 20252.702.712.332.372.37-11.90%18,544,361
Jul 28, 20252.922.992.612.692.69-7.56%19,722,584
Jul 25, 20253.263.312.772.912.91-3.00%29,756,444
Jul 24, 20252.913.612.883.003.009.49%63,648,291
Jul 23, 20252.923.112.572.742.74-6.80%39,688,615
Jul 22, 20252.083.192.052.942.9443.41%117,878,896
Jul 21, 20252.052.152.012.052.056.77%16,098,001
Jul 18, 20252.442.441.911.921.92-22.58%35,470,074
Jul 17, 20252.262.532.142.482.489.73%27,848,282
Jul 16, 20252.052.311.982.262.2611.33%22,105,586
Jul 15, 20252.052.151.952.032.03-0.49%14,664,376
Jul 14, 20251.802.061.782.042.0416.57%15,955,024
Jul 11, 20251.741.891.731.751.750.57%10,852,639
Jul 10, 20251.751.801.701.741.74-2.25%7,448,633
Jul 9, 20251.961.961.741.781.78-7.77%12,650,580
Jul 8, 20251.932.191.861.931.931.58%20,590,879