Faraday Future Intelligent Electric Inc. (FFAI) NASDAQ

Currency In USD

FFAI Historical Return

If you invested $1000 in Faraday Future Intelligent Electric Inc. (FFAI) since IPO date, it would be worth $0 as of July 18, 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 $69.69. This corresponds to total returns of -100%, -100%, -93.03%, respectively, with annualized returns of -89.86%, -93.66%, -93.03%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FFAI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 17, 2026	0.14	0.13	0.13	0.15	0.13	86.3M
July 16, 2026	0.13	0.12	0.12	0.14	0.12	39.99M
July 15, 2026	0.16	0.14	0.14	0.17	0.13	37.69M
July 14, 2026	0.16	0.16	0.16	0.16	0.15	30.67M
July 13, 2026	0.19	0.17	0.17	0.19	0.17	35.92M
July 10, 2026	0.21	0.19	0.19	0.21	0.19	34.13M
July 09, 2026	0.21	0.21	0.21	0.22	0.2	11.02M
July 08, 2026	0.22	0.21	0.21	0.23	0.21	16.3M
July 07, 2026	0.24	0.23	0.23	0.24	0.22	15.5M
July 06, 2026	0.25	0.24	0.24	0.25	0.23	10.5M
July 02, 2026	0.25	0.24	0.24	0.27	0.23	12.71M
July 01, 2026	0.24	0.25	0.25	0.25	0.23	9.72M
June 30, 2026	0.26	0.23	0.23	0.26	0.23	13M
June 29, 2026	0.24	0.26	0.26	0.26	0.24	13.37M
June 26, 2026	0.24	0.24	0.24	0.24	0.23	33.4M
June 25, 2026	0.26	0.24	0.24	0.26	0.23	17.07M
June 24, 2026	0.27	0.25	0.25	0.28	0.25	12.63M
June 23, 2026	0.28	0.27	0.27	0.28	0.27	12.95M
June 22, 2026	0.3	0.28	0.28	0.3	0.28	14.49M
June 18, 2026	0.3	0.29	0.29	0.31	0.28	25.04M
June 17, 2026	0.33	0.29	0.29	0.34	0.29	26.2M
June 16, 2026	0.33	0.32	0.32	0.34	0.32	12.35M
June 15, 2026	0.32	0.32	0.32	0.38	0.31	27.31M
June 12, 2026	0.32	0.3	0.3	0.34	0.3	13.12M
June 11, 2026	0.31	0.32	0.32	0.33	0.3	7.9M
June 10, 2026	0.31	0.3	0.3	0.34	0.3	7.03M
June 09, 2026	0.33	0.31	0.31	0.36	0.31	13.48M
June 08, 2026	0.33	0.32	0.32	0.34	0.31	7.35M
June 05, 2026	0.33	0.3	0.3	0.34	0.3	0
June 04, 2026	0.34	0.33	0.33	0.35	0.33	11.53M
June 03, 2026	0.37	0.34	0.34	0.37	0.33	12.17M
June 02, 2026	0.39	0.38	0.38	0.42	0.38	14.16M
June 01, 2026	0.4	0.4	0.4	0.45	0.38	48.44M
May 29, 2026	0.32	0.36	0.36	0.39	0.31	33.32M
May 28, 2026	0.31	0.31	0.31	0.32	0.3	5.65M
May 27, 2026	0.3	0.31	0.31	0.31	0.29	8.45M
May 26, 2026	0.32	0.3	0.3	0.32	0.3	12.75M
May 22, 2026	0.35	0.32	0.32	0.36	0.32	10.7M
May 21, 2026	0.33	0.35	0.35	0.36	0.32	9.47M
May 20, 2026	0.32	0.33	0.33	0.34	0.3	9.49M
May 19, 2026	0.33	0.32	0.32	0.34	0.32	13.39M
May 18, 2026	0.39	0.35	0.35	0.39	0.34	12.78M
May 15, 2026	0.39	0.36	0.36	0.39	0.36	9.03M
May 14, 2026	0.41	0.39	0.39	0.42	0.37	12.81M
May 13, 2026	0.41	0.41	0.41	0.43	0.38	11.35M
May 12, 2026	0.4	0.41	0.41	0.43	0.38	13.68M
May 11, 2026	0.43	0.4	0.4	0.44	0.39	14.94M
May 08, 2026	0.39	0.4	0.4	0.42	0.37	14.62M
May 07, 2026	0.38	0.37	0.37	0.39	0.36	8.94M
May 06, 2026	0.34	0.4	0.4	0.4	0.34	15.8M
May 05, 2026	0.4	0.33	0.33	0.4	0.32	21.54M
May 04, 2026	0.43	0.4	0.4	0.44	0.39	11.11M
May 01, 2026	0.43	0.41	0.41	0.47	0.4	19.88M
April 30, 2026	0.39	0.44	0.44	0.45	0.38	23.73M
April 29, 2026	0.39	0.38	0.38	0.39	0.36	7.5M
April 28, 2026	0.35	0.39	0.39	0.39	0.34	9.99M
April 27, 2026	0.37	0.36	0.36	0.39	0.34	19.28M
April 24, 2026	0.4	0.37	0.37	0.42	0.36	17.06M
April 23, 2026	0.41	0.39	0.39	0.41	0.35	37.18M
April 22, 2026	0.5	0.42	0.42	0.59	0.4	184.94M