Faraday Future Intelligent Electric Inc. (FFIE) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
FFIE Historical Return
If you invested $1000 in Faraday Future Intelligent Electric Inc. (FFIE) since IPO date, it would be worth $0.02 as of June 29, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $0.01. This corresponds to total returns of -100%, -100%, respectively, with annualized returns of -85.04%, -90.09%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
FFIE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 04, 2025 | 1.07 | 1.11 | 1.11 | 1.12 | 0.99 | 5.69M |
| April 03, 2025 | 1.12 | 1.11 | 1.11 | 1.16 | 1.1 | 3.01M |
| April 02, 2025 | 1.13 | 1.18 | 1.18 | 1.2 | 1.08 | 5.62M |
| April 01, 2025 | 1.14 | 1.13 | 1.13 | 1.17 | 1.1 | 2.57M |
| March 31, 2025 | 1.18 | 1.13 | 1.13 | 1.18 | 1.07 | 6.86M |
| March 28, 2025 | 1.25 | 1.21 | 1.21 | 1.26 | 1.18 | 6.53M |
| March 27, 2025 | 1.28 | 1.28 | 1.28 | 1.29 | 1.22 | 5.78M |
| March 26, 2025 | 1.31 | 1.29 | 1.29 | 1.38 | 1.27 | 7.02M |
| March 25, 2025 | 1.51 | 1.31 | 1.31 | 1.51 | 1.25 | 28.27M |
| March 24, 2025 | 1.27 | 1.38 | 1.38 | 1.42 | 1.23 | 9.17M |
| March 21, 2025 | 1.25 | 1.26 | 1.26 | 1.29 | 1.25 | 3.33M |
| March 20, 2025 | 1.24 | 1.29 | 1.29 | 1.36 | 1.21 | 7.13M |
| March 19, 2025 | 1.23 | 1.24 | 1.24 | 1.25 | 1.18 | 5.74M |
| March 18, 2025 | 1.25 | 1.21 | 1.21 | 1.25 | 1.2 | 4.15M |
| March 17, 2025 | 1.3 | 1.26 | 1.26 | 1.32 | 1.25 | 3.43M |
| March 14, 2025 | 1.25 | 1.3 | 1.3 | 1.3 | 1.21 | 4.26M |
| March 13, 2025 | 1.28 | 1.23 | 1.23 | 1.29 | 1.2 | 3.26M |
| March 12, 2025 | 1.32 | 1.29 | 1.29 | 1.32 | 1.18 | 5.85M |
| March 11, 2025 | 1.27 | 1.29 | 1.29 | 1.31 | 1.21 | 4.74M |
| March 10, 2025 | 1.38 | 1.26 | 1.26 | 1.48 | 1.24 | 3.9M |
| March 07, 2025 | 1.33 | 1.45 | 1.45 | 1.45 | 1.28 | 4.08M |
| March 06, 2025 | 1.36 | 1.32 | 1.32 | 1.39 | 1.3 | 3.66M |
| March 05, 2025 | 1.31 | 1.38 | 1.38 | 1.45 | 1.3 | 4.56M |
| March 04, 2025 | 1.28 | 1.31 | 1.31 | 1.36 | 1.24 | 4.16M |
| March 03, 2025 | 1.38 | 1.3 | 1.3 | 1.47 | 1.28 | 4.6M |
| February 28, 2025 | 1.35 | 1.36 | 1.36 | 1.4 | 1.33 | 3.05M |
| February 27, 2025 | 1.4 | 1.37 | 1.37 | 1.43 | 1.34 | 3.73M |
| February 26, 2025 | 1.43 | 1.39 | 1.39 | 1.47 | 1.36 | 4.37M |
| February 25, 2025 | 1.48 | 1.37 | 1.37 | 1.5 | 1.32 | 7.37M |
| February 24, 2025 | 1.55 | 1.49 | 1.49 | 1.57 | 1.46 | 6.53M |
| February 21, 2025 | 1.69 | 1.6 | 1.6 | 1.82 | 1.57 | 10.64M |
| February 20, 2025 | 1.71 | 1.66 | 1.66 | 1.73 | 1.63 | 7.59M |
| February 19, 2025 | 1.67 | 1.73 | 1.73 | 1.86 | 1.57 | 20.37M |
| February 18, 2025 | 1.57 | 1.58 | 1.58 | 1.6 | 1.49 | 7.26M |
| February 14, 2025 | 1.95 | 1.6 | 1.6 | 2.02 | 1.59 | 36.76M |
| February 13, 2025 | 1.47 | 1.77 | 1.77 | 1.81 | 1.44 | 21.43M |
| February 12, 2025 | 1.39 | 1.46 | 1.46 | 1.49 | 1.37 | 3.34M |
| February 11, 2025 | 1.48 | 1.41 | 1.41 | 1.51 | 1.4 | 4.84M |
| February 10, 2025 | 1.34 | 1.52 | 1.52 | 1.54 | 1.34 | 13.61M |
| February 07, 2025 | 1.3 | 1.31 | 1.31 | 1.35 | 1.28 | 3.54M |
| February 06, 2025 | 1.4 | 1.33 | 1.33 | 1.42 | 1.29 | 4.56M |
| February 05, 2025 | 1.35 | 1.39 | 1.39 | 1.42 | 1.33 | 6.52M |
| February 04, 2025 | 1.3 | 1.37 | 1.37 | 1.4 | 1.28 | 5.54M |
| February 03, 2025 | 1.25 | 1.32 | 1.32 | 1.38 | 1.23 | 5.74M |
| January 31, 2025 | 1.2 | 1.32 | 1.32 | 1.34 | 1.2 | 7.4M |
| January 30, 2025 | 1.38 | 1.25 | 1.25 | 1.4 | 1.2 | 14.79M |
| January 29, 2025 | 1.51 | 1.37 | 1.37 | 1.54 | 1.36 | 28.88M |
| January 28, 2025 | 1.37 | 1.35 | 1.35 | 1.38 | 1.32 | 9.89M |
| January 27, 2025 | 1.5 | 1.36 | 1.36 | 1.5 | 1.3 | 7.85M |
| January 24, 2025 | 1.42 | 1.45 | 1.45 | 1.62 | 1.4 | 9.96M |
| January 23, 2025 | 1.41 | 1.41 | 1.41 | 1.44 | 1.36 | 3.87M |
| January 22, 2025 | 1.47 | 1.42 | 1.42 | 1.5 | 1.4 | 5.6M |
| January 21, 2025 | 1.5 | 1.47 | 1.47 | 1.54 | 1.42 | 7.47M |
| January 17, 2025 | 1.55 | 1.51 | 1.51 | 1.65 | 1.49 | 7.54M |
| January 16, 2025 | 1.56 | 1.53 | 1.53 | 1.64 | 1.47 | 7.56M |
| January 15, 2025 | 1.43 | 1.55 | 1.55 | 1.66 | 1.43 | 13.76M |
| January 14, 2025 | 1.48 | 1.4 | 1.4 | 1.56 | 1.38 | 8.56M |
| January 13, 2025 | 1.59 | 1.43 | 1.43 | 1.84 | 1.36 | 20.34M |
| January 10, 2025 | 1.91 | 1.56 | 1.56 | 1.98 | 1.54 | 18.26M |
| January 08, 2025 | 2.13 | 2.08 | 2.08 | 2.13 | 1.86 | 18.44M |
AD
