Faraday Future Intelligent Electric Inc. (FFAI) NASDAQ
0.36
+0.0038(+1.08%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.36
+0.0038(+1.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 16, 2026 | 0.37 | 0.36 | 0.36 | 0.44 | 0.36 | 23.36M |
| March 13, 2026 | 0.36 | 0.35 | 0.35 | 0.38 | 0.35 | 10.91M |
| March 12, 2026 | 0.37 | 0.35 | 0.35 | 0.37 | 0.34 | 17.04M |
| March 11, 2026 | 0.43 | 0.37 | 0.37 | 0.44 | 0.36 | 21.53M |
| March 10, 2026 | 0.44 | 0.41 | 0.41 | 0.44 | 0.4 | 8.54M |
| March 09, 2026 | 0.44 | 0.44 | 0.44 | 0.46 | 0.38 | 20.26M |
| March 06, 2026 | 0.45 | 0.44 | 0.44 | 0.48 | 0.44 | 8.75M |
| March 05, 2026 | 0.45 | 0.46 | 0.46 | 0.5 | 0.44 | 9.54M |
| March 04, 2026 | 0.47 | 0.44 | 0.44 | 0.49 | 0.44 | 7.25M |
| March 03, 2026 | 0.44 | 0.46 | 0.46 | 0.47 | 0.44 | 14.94M |
| March 02, 2026 | 0.46 | 0.46 | 0.46 | 0.47 | 0.44 | 20.47M |
| February 27, 2026 | 0.5 | 0.49 | 0.49 | 0.51 | 0.48 | 13.41M |
| February 26, 2026 | 0.55 | 0.52 | 0.52 | 0.55 | 0.5 | 11.91M |
| February 25, 2026 | 0.51 | 0.56 | 0.56 | 0.58 | 0.5 | 21.75M |
| February 24, 2026 | 0.54 | 0.5 | 0.5 | 0.55 | 0.47 | 24.09M |
| February 23, 2026 | 0.47 | 0.53 | 0.53 | 0.61 | 0.46 | 67.62M |
| February 20, 2026 | 0.48 | 0.45 | 0 | 0.48 | 0.44 | 19.73M |
| February 19, 2026 | 0.54 | 0.49 | 0 | 0.54 | 0.47 | 16.66M |
| February 18, 2026 | 0.55 | 0.52 | 0 | 0.6 | 0.51 | 21.54M |
| February 17, 2026 | 0.62 | 0.54 | 0 | 0.63 | 0.53 | 28.06M |
| February 13, 2026 | 0.63 | 0.61 | 0 | 0.66 | 0.61 | 9.33M |
| February 12, 2026 | 0.66 | 0.62 | 0 | 0.66 | 0.6 | 16.94M |
| February 11, 2026 | 0.71 | 0.65 | 0 | 0.73 | 0.63 | 17.88M |
| February 10, 2026 | 0.76 | 0.7 | 0 | 0.81 | 0.7 | 14.05M |
| February 09, 2026 | 0.8 | 0.75 | 0 | 0.84 | 0.72 | 24.53M |
| February 06, 2026 | 0.84 | 0.77 | 0 | 0.87 | 0.68 | 22.75M |
| February 05, 2026 | 1.02 | 0.82 | 0 | 1.02 | 0.64 | 34.04M |
| February 04, 2026 | 1.09 | 1.04 | 0 | 1.12 | 1.01 | 9.76M |
| February 03, 2026 | 1.06 | 1.07 | 0 | 1.09 | 1.02 | 6.8M |
| February 02, 2026 | 1.03 | 1.06 | 0 | 1.08 | 1 | 12.16M |
| January 30, 2026 | 1.01 | 1.04 | 0 | 1.06 | 1.01 | 8.13M |
| January 29, 2026 | 1.05 | 1.01 | 0 | 1.05 | 1 | 10.99M |
| January 28, 2026 | 1.03 | 1.04 | 0 | 1.06 | 1.02 | 5.68M |
| January 27, 2026 | 1.07 | 1.02 | 0 | 1.07 | 1.01 | 7.17M |
| January 26, 2026 | 1.1 | 1.05 | 0 | 1.12 | 1.05 | 10.86M |
| January 23, 2026 | 1.04 | 1.02 | 0 | 1.05 | 1.01 | 3.27M |
| January 22, 2026 | 1.03 | 1.03 | 0 | 1.06 | 1.01 | 4.64M |
| January 21, 2026 | 1.03 | 1.04 | 0 | 1.06 | 1 | 5.89M |
| January 20, 2026 | 1.04 | 1.01 | 0 | 1.06 | 1.01 | 7.95M |
| January 16, 2026 | 1.08 | 1.06 | 0 | 1.09 | 1.04 | 9.57M |
| January 15, 2026 | 1.07 | 1.07 | 0 | 1.08 | 1.05 | 5.34M |
| January 14, 2026 | 1.1 | 1.08 | 0 | 1.1 | 1.05 | 4.14M |
| January 13, 2026 | 1.1 | 1.09 | 0 | 1.13 | 1.08 | 3.73M |
| January 12, 2026 | 1.11 | 1.1 | 0 | 1.14 | 1.09 | 4.51M |
| January 09, 2026 | 1.12 | 1.09 | 0 | 1.13 | 1.08 | 5.5M |
| January 08, 2026 | 1.16 | 1.11 | 0 | 1.18 | 1.11 | 8.22M |
| January 07, 2026 | 1.3 | 1.23 | 0 | 1.33 | 1.23 | 5.93M |
| January 06, 2026 | 1.22 | 1.26 | 0 | 1.29 | 1.19 | 8.91M |
| January 05, 2026 | 1.12 | 1.19 | 0 | 1.27 | 1.11 | 15.8M |
| January 02, 2026 | 1.04 | 1.07 | 0 | 1.1 | 1.03 | 5.56M |
| December 31, 2025 | 1.04 | 1.02 | 0 | 1.05 | 1.01 | 6.69M |
| December 30, 2025 | 1.09 | 1.03 | 0 | 1.1 | 1.02 | 7.64M |
| December 29, 2025 | 1.11 | 1.08 | 0 | 1.14 | 1.08 | 4.32M |
| December 26, 2025 | 1.17 | 1.12 | 0 | 1.19 | 1.12 | 3.14M |
| December 24, 2025 | 1.19 | 1.19 | 0 | 1.21 | 1.15 | 2.51M |
| December 23, 2025 | 1.24 | 1.19 | 0 | 1.29 | 1.17 | 5.94M |
| December 22, 2025 | 1.15 | 1.23 | 0 | 1.31 | 1.15 | 12.47M |
| December 19, 2025 | 1.11 | 1.12 | 0 | 1.15 | 1.09 | 11.33M |
| December 18, 2025 | 1.05 | 1.09 | 0 | 1.15 | 1.05 | 5.77M |
| December 17, 2025 | 1.09 | 1.03 | 0 | 1.12 | 1.02 | 4.9M |