Faraday Future Intelligent Electric Inc. (FFAI) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
FFAI Historical Return
If you invested $1000 in Faraday Future Intelligent Electric Inc. (FFAI) since IPO date, it would be worth $0 as of September 21, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0, while $1000 invested 1 year ago would be worth $7.11. This corresponds to total returns of -100%, -100%, -99.29%, respectively, with annualized returns of -92.74%, -95.89%, -99.29%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
FFAI Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 18, 2026 | 1.85 | 1.76 | 1.76 | 1.91 | 1.71 | 1.39M |
| September 17, 2026 | 1.75 | 1.77 | 1.77 | 1.89 | 1.72 | 1.43M |
| September 16, 2026 | 1.76 | 1.69 | 1.69 | 1.85 | 1.67 | 679,203 |
| September 15, 2026 | 1.68 | 1.76 | 1.76 | 1.8 | 1.63 | 902,426 |
| September 11, 2026 | 1.74 | 1.67 | 1.67 | 1.8 | 1.66 | 717,503 |
| September 10, 2026 | 1.78 | 1.71 | 1.71 | 1.78 | 1.68 | 582,024 |
| September 09, 2026 | 1.84 | 1.8 | 1.8 | 1.88 | 1.77 | 557,103 |
| September 08, 2026 | 1.88 | 1.84 | 1.84 | 1.9 | 1.8 | 763,425 |
| September 04, 2026 | 1.74 | 1.85 | 1.85 | 1.92 | 1.7 | 1.21M |
| September 03, 2026 | 1.92 | 1.76 | 1.76 | 1.96 | 1.75 | 0 |
| September 02, 2026 | 2.1 | 1.92 | 1.92 | 2.1 | 1.89 | 2.14M |
| September 01, 2026 | 2.21 | 2.11 | 2.11 | 2.24 | 2.1 | 492,085 |
| August 31, 2026 | 2.25 | 2.26 | 2.26 | 2.4 | 2.18 | 828,472 |
| August 28, 2026 | 2.35 | 2.21 | 2.21 | 2.35 | 2.16 | 856,790 |
| August 27, 2026 | 2.6 | 2.33 | 2.33 | 2.64 | 2.3 | 1.1M |
| August 26, 2026 | 2.7 | 2.6 | 2.6 | 2.97 | 2.58 | 965,982 |
| August 25, 2026 | 3.1 | 2.77 | 2.77 | 3.13 | 2.65 | 0 |
| August 24, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 2.95 | 0 |
| August 21, 2026 | 3.22 | 3.2 | 3.2 | 3.44 | 3.2 | 641,465 |
| August 20, 2026 | 3.23 | 3.24 | 3.24 | 3.35 | 3.15 | 607,816 |
| August 19, 2026 | 3.5 | 3.23 | 3.23 | 3.55 | 3.18 | 0 |
| August 18, 2026 | 3.7 | 3.31 | 3.31 | 3.73 | 3.27 | 0 |
| August 17, 2026 | 3.95 | 3.72 | 3.72 | 4.07 | 3.72 | 572,406 |
| August 14, 2026 | 4.56 | 3.92 | 3.92 | 4.66 | 3.92 | 691,793 |
| August 13, 2026 | 3.82 | 4.68 | 4.68 | 5.16 | 3.82 | 0 |
| August 12, 2026 | 3.82 | 3.82 | 3.82 | 4.32 | 3.76 | 0 |
| August 11, 2026 | 4.3 | 4.15 | 4.15 | 4.55 | 4.06 | 0 |
| August 10, 2026 | 4.1 | 4.37 | 4.37 | 4.49 | 4.09 | 555,688 |
| August 07, 2026 | 4.4 | 4.1 | 4.1 | 4.71 | 4.02 | 0 |
| August 06, 2026 | 4.69 | 4.38 | 4.38 | 4.73 | 4.33 | 587,322 |
| August 05, 2026 | 5.02 | 4.85 | 4.85 | 5.09 | 4.83 | 667,153 |
| August 04, 2026 | 5.01 | 5.08 | 5.08 | 5.28 | 4.79 | 938,550 |
| August 03, 2026 | 6.08 | 4.93 | 4.93 | 6.18 | 4.77 | 2.77M |
| July 31, 2026 | 5.16 | 5.93 | 5.93 | 9.3 | 4.92 | 9.7M |
| July 30, 2026 | 5.1 | 5.35 | 5.35 | 6.43 | 4.66 | 3.03M |
| July 29, 2026 | 4.51 | 4.62 | 4.62 | 4.98 | 3.9 | 779,236 |
| July 28, 2026 | 5.06 | 4.63 | 4.63 | 5.1 | 3.68 | 1.4M |
| July 27, 2026 | 6.52 | 5.12 | 5.12 | 6.67 | 4.84 | 1.01M |
| July 24, 2026 | 10.25 | 6.49 | 6.49 | 10.25 | 6.4 | 1.09M |
| July 23, 2026 | 11.55 | 10.75 | 10.75 | 14.22 | 10.72 | 368,707 |
| July 22, 2026 | 11.8 | 11.89 | 11.89 | 13.17 | 9.87 | 510,886 |
| July 21, 2026 | 16.39 | 16.74 | 16.74 | 17.85 | 15.75 | 405,454 |
| July 20, 2026 | 21.12 | 16.44 | 16.44 | 21.3 | 16.35 | 1.05M |
| July 17, 2026 | 20.89 | 20.07 | 20.07 | 22.03 | 19.2 | 579,234 |
| July 16, 2026 | 19.89 | 18.54 | 18.54 | 20.29 | 17.25 | 270,061 |
| July 15, 2026 | 24.01 | 20.34 | 20.34 | 24.75 | 19.8 | 258,566 |
| July 14, 2026 | 24.48 | 23.74 | 23.74 | 24.48 | 22.27 | 205,645 |
| July 13, 2026 | 28.9 | 25.44 | 25.44 | 28.93 | 24.79 | 243,692 |
| July 10, 2026 | 31.8 | 28.56 | 28.56 | 32.17 | 28.5 | 241,954 |
| July 09, 2026 | 32.13 | 32.06 | 32.06 | 32.33 | 30.52 | 74,633 |
| July 08, 2026 | 33.78 | 32.15 | 32.15 | 33.87 | 30.9 | 110,294 |
| July 07, 2026 | 36.3 | 34.5 | 34.5 | 36.3 | 33.09 | 103,867 |
| July 06, 2026 | 36.24 | 36.72 | 36.72 | 37.5 | 34.5 | 71,010 |
| July 02, 2026 | 37.5 | 36.24 | 36.24 | 40.05 | 35.11 | 87,925 |
| July 01, 2026 | 35.5 | 37.15 | 37.15 | 37.5 | 34.89 | 65,256 |
| June 30, 2026 | 38.61 | 34.58 | 34.58 | 39.01 | 34.5 | 88,631 |
| June 29, 2026 | 36.45 | 38.88 | 38.88 | 39.75 | 34.77 | 91,475 |
| June 26, 2026 | 35.28 | 36 | 36 | 36.65 | 33.75 | 223,488 |
| June 25, 2026 | 38.92 | 35.59 | 35.59 | 39.45 | 33.9 | 118,647 |
| June 24, 2026 | 40.5 | 38.08 | 38.08 | 41.25 | 37.86 | 85,311 |
AD
