Faraday Future Intelligent Electric Inc. (FFAI) NASDAQ

0.44

+0.0523(+13.62%)

Updated at April 30 04:00PM

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 May 01, 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 $366.55. This corresponds to total returns of -100%, -100%, -63.34%, respectively, with annualized returns of -88.54%, -91.73%, -63.34%.

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
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
April 21, 2026	0.29	0.53	0.53	0.59	0.29	571.57M
April 20, 2026	0.3	0.29	0.29	0.31	0.28	15.35M
April 17, 2026	0.31	0.3	0.3	0.32	0.28	29.61M
April 16, 2026	0.31	0.3	0.3	0.34	0.3	21.72M
April 15, 2026	0.31	0.3	0.3	0.32	0.28	22.82M
April 14, 2026	0.33	0.31	0.31	0.35	0.31	20.36M
April 13, 2026	0.37	0.34	0.34	0.38	0.3	105.43M
April 10, 2026	0.25	0.32	0.32	0.35	0.24	69.14M
April 09, 2026	0.21	0.26	0.26	0.26	0.21	23.52M
April 08, 2026	0.24	0.22	0.22	0.24	0.21	16.59M
April 07, 2026	0.22	0.22	0.22	0.23	0.21	19.27M
April 06, 2026	0.24	0.22	0.22	0.25	0.22	15.6M
April 02, 2026	0.24	0.24	0.24	0.25	0.23	15.47M
April 01, 2026	0.28	0.25	0.25	0.28	0.24	20.54M
March 31, 2026	0.26	0.27	0.27	0.29	0.25	26.33M
March 30, 2026	0.24	0.25	0.25	0.26	0.23	19.98M
March 27, 2026	0.26	0.24	0.24	0.26	0.23	26.33M
March 26, 2026	0.28	0.26	0.26	0.28	0.25	23.09M
March 25, 2026	0.29	0.29	0.29	0.3	0.26	30.1M
March 24, 2026	0.33	0.29	0.29	0.33	0.28	46.59M
March 23, 2026	0.32	0.35	0.35	0.36	0.3	227.99M
March 20, 2026	0.3	0.27	0.27	0.33	0.27	17.82M
March 19, 2026	0.32	0.3	0.3	0.32	0.3	13.57M
March 18, 2026	0.36	0.33	0.33	0.36	0.32	16.04M
March 17, 2026	0.36	0.35	0.35	0.38	0.35	14.71M
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	0.45	0.48	0.44	19.73M
February 19, 2026	0.54	0.49	0.49	0.54	0.47	16.66M
February 18, 2026	0.55	0.52	0.52	0.6	0.51	21.54M
February 17, 2026	0.62	0.54	0.54	0.63	0.53	28.06M
February 13, 2026	0.63	0.61	0.61	0.66	0.61	9.33M
February 12, 2026	0.66	0.62	0.62	0.66	0.6	16.94M
February 11, 2026	0.71	0.65	0.65	0.73	0.63	17.88M
February 10, 2026	0.76	0.7	0.7	0.81	0.7	14.05M
February 09, 2026	0.8	0.75	0.75	0.84	0.72	24.53M
February 06, 2026	0.84	0.77	0.77	0.87	0.68	22.75M
February 05, 2026	1.02	0.82	0.82	1.02	0.64	34.04M
February 04, 2026	1.09	1.04	1.04	1.12	1.01	9.76M