Faraday Future Intelligent Electric Inc. (FFAI)
NASDAQ: FFAI · Real-Time Price · USD
0.3452
-0.0235 (-6.37%)
At close: Mar 12, 2026, 4:00 PM EDT
0.3461
+0.0009 (0.26%)
After-hours: Mar 12, 2026, 4:07 PM EDT
FFAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 0.37 | 0.37 | 0.34 | 0.35 | - | -5.64% | 6,597,572 |
| Mar 11, 2026 | 0.43 | 0.44 | 0.36 | 0.37 | 0.37 | -10.10% | 21,582,782 |
| Mar 10, 2026 | 0.44 | 0.44 | 0.40 | 0.41 | 0.41 | -5.79% | 8,535,029 |
| Mar 9, 2026 | 0.44 | 0.46 | 0.38 | 0.44 | 0.44 | -2.16% | 20,186,204 |
| Mar 6, 2026 | 0.45 | 0.48 | 0.44 | 0.44 | 0.44 | -3.28% | 8,726,210 |
| Mar 5, 2026 | 0.45 | 0.50 | 0.44 | 0.46 | 0.46 | 4.47% | 9,537,839 |
| Mar 4, 2026 | 0.47 | 0.49 | 0.44 | 0.44 | 0.44 | -4.30% | 7,446,856 |
| Mar 3, 2026 | 0.44 | 0.47 | 0.44 | 0.46 | 0.46 | -0.17% | 14,981,286 |
| Mar 2, 2026 | 0.46 | 0.47 | 0.44 | 0.46 | 0.46 | -5.84% | 20,466,287 |
| Feb 27, 2026 | 0.50 | 0.51 | 0.48 | 0.49 | 0.49 | -4.95% | 13,408,679 |
| Feb 26, 2026 | 0.55 | 0.55 | 0.50 | 0.52 | 0.52 | -8.28% | 11,905,166 |
| Feb 25, 2026 | 0.51 | 0.58 | 0.50 | 0.56 | 0.56 | 13.09% | 21,749,308 |
| Feb 24, 2026 | 0.54 | 0.55 | 0.47 | 0.50 | 0.50 | -5.43% | 24,088,740 |
| Feb 23, 2026 | 0.47 | 0.61 | 0.46 | 0.53 | 0.53 | 17.40% | 67,624,078 |
| Feb 20, 2026 | 0.48 | 0.48 | 0.44 | 0.45 | 0.45 | -8.47% | 19,728,815 |
| Feb 19, 2026 | 0.54 | 0.54 | 0.47 | 0.49 | 0.49 | -5.33% | 16,660,743 |
| Feb 18, 2026 | 0.55 | 0.60 | 0.51 | 0.52 | 0.52 | -5.15% | 21,538,745 |
| Feb 17, 2026 | 0.62 | 0.63 | 0.53 | 0.54 | 0.54 | -10.80% | 28,063,136 |
| Feb 13, 2026 | 0.63 | 0.66 | 0.61 | 0.61 | 0.61 | -2.26% | 9,327,992 |
| Feb 12, 2026 | 0.66 | 0.66 | 0.60 | 0.62 | 0.62 | -4.00% | 16,940,851 |
| Feb 11, 2026 | 0.71 | 0.73 | 0.63 | 0.65 | 0.65 | -7.37% | 17,880,820 |
| Feb 10, 2026 | 0.76 | 0.81 | 0.70 | 0.70 | 0.70 | -6.03% | 14,049,769 |
| Feb 9, 2026 | 0.80 | 0.84 | 0.72 | 0.75 | 0.75 | -3.03% | 24,526,541 |
| Feb 6, 2026 | 0.84 | 0.87 | 0.68 | 0.77 | 0.77 | -6.17% | 22,754,859 |
| Feb 5, 2026 | 1.02 | 1.02 | 0.64 | 0.82 | 0.82 | -21.09% | 34,035,945 |
| Feb 4, 2026 | 1.09 | 1.12 | 1.01 | 1.04 | 1.04 | -2.80% | 9,763,426 |
| Feb 3, 2026 | 1.06 | 1.09 | 1.02 | 1.07 | 1.07 | 0.94% | 6,796,896 |
| Feb 2, 2026 | 1.03 | 1.08 | 1.00 | 1.06 | 1.06 | 1.92% | 12,161,758 |
| Jan 30, 2026 | 1.02 | 1.06 | 1.01 | 1.04 | 1.04 | 2.97% | 8,132,474 |
| Jan 29, 2026 | 1.05 | 1.05 | 1.00 | 1.01 | 1.01 | -2.88% | 10,991,712 |
| Jan 28, 2026 | 1.03 | 1.06 | 1.02 | 1.04 | 1.04 | 1.96% | 5,681,333 |
| Jan 27, 2026 | 1.07 | 1.07 | 1.01 | 1.02 | 1.02 | -2.86% | 7,173,942 |
| Jan 26, 2026 | 1.10 | 1.12 | 1.05 | 1.05 | 1.05 | 2.94% | 10,855,791 |
| Jan 23, 2026 | 1.04 | 1.05 | 1.01 | 1.02 | 1.02 | -0.97% | 3,272,570 |
| Jan 22, 2026 | 1.03 | 1.06 | 1.01 | 1.03 | 1.03 | -0.96% | 4,639,936 |
| Jan 21, 2026 | 1.03 | 1.06 | 1.00 | 1.04 | 1.04 | 2.97% | 5,892,908 |
| Jan 20, 2026 | 1.04 | 1.06 | 1.01 | 1.01 | 1.01 | -4.72% | 7,949,212 |
| Jan 16, 2026 | 1.08 | 1.09 | 1.04 | 1.06 | 1.06 | -0.93% | 9,569,901 |
| Jan 15, 2026 | 1.07 | 1.08 | 1.05 | 1.07 | 1.07 | -0.93% | 5,340,481 |
| Jan 14, 2026 | 1.10 | 1.10 | 1.05 | 1.08 | 1.08 | -0.92% | 4,142,064 |
| Jan 13, 2026 | 1.10 | 1.13 | 1.08 | 1.09 | 1.09 | -0.91% | 3,728,526 |
| Jan 12, 2026 | 1.11 | 1.14 | 1.09 | 1.10 | 1.10 | 0.92% | 4,511,437 |
| Jan 9, 2026 | 1.12 | 1.13 | 1.08 | 1.09 | 1.09 | -1.80% | 5,499,067 |
| Jan 8, 2026 | 1.16 | 1.18 | 1.11 | 1.11 | 1.11 | -9.76% | 8,216,160 |
| Jan 7, 2026 | 1.30 | 1.33 | 1.23 | 1.23 | 1.23 | -2.38% | 5,928,656 |
| Jan 6, 2026 | 1.22 | 1.29 | 1.19 | 1.26 | 1.26 | 5.88% | 8,913,418 |
| Jan 5, 2026 | 1.12 | 1.27 | 1.11 | 1.19 | 1.19 | 11.21% | 15,795,679 |
| Jan 2, 2026 | 1.04 | 1.10 | 1.03 | 1.07 | 1.07 | 4.90% | 5,559,008 |
| Dec 31, 2025 | 1.04 | 1.05 | 1.01 | 1.02 | 1.02 | -0.97% | 6,692,262 |
| Dec 30, 2025 | 1.09 | 1.10 | 1.02 | 1.03 | 1.03 | -4.63% | 7,639,371 |