NASDAQ : FFAI
Faraday Future Intelligent Electric Inc. — Price history
Consumer Discretionary · Auto Manufacturers · United States
Last price 0.49 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.93M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Faraday Future Intelligent Electric Inc. (FFAI) closed at 0.4042 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.43 | 0.4343 | 0.395 | 0.4042 | 1,167,216 | -3.60% |
| 2026-10-30 | 0.4896 | 0.49 | 0.411 | 0.4193 | 1,340,517 | -14.43% |
| 2026-10-29 | 0.4728 | 0.5303 | 0.4601 | 0.49 | 2,268,996 | +1.87% |
| 2026-10-28 | 0.5258 | 0.5258 | 0.459 | 0.481 | 1,387,312 | -5.89% |
| 2026-10-27 | 0.5587 | 0.56 | 0.5006 | 0.5111 | 1,637,526 | -8.93% |
| 2026-10-26 | 0.6386 | 0.64 | 0.553 | 0.5612 | 1,710,260 | -10.22% |
| 2026-10-23 | 0.6399 | 0.6499 | 0.6112 | 0.6251 | 509,482 | -2.51% |
| 2026-10-22 | 0.6301 | 0.666 | 0.61 | 0.6412 | 905,047 | -1.22% |
| 2026-10-21 | 0.6588 | 0.6689 | 0.62 | 0.6491 | 1,093,246 | -2.46% |
| 2026-10-20 | 0.6664 | 0.7748 | 0.6503 | 0.6655 | 1,827,835 | -1.47% |
| 2026-10-19 | 0.801 | 0.8168 | 0.6622 | 0.6754 | 2,046,814 | -16.59% |
| 2026-10-16 | 0.8224 | 0.864 | 0.7868 | 0.8097 | 1,376,620 | -2.20% |
| 2026-10-15 | 0.9086 | 0.94 | 0.79 | 0.8279 | 4,746,267 | -23.34% |
| 2026-10-14 | 1.285 | 1.29 | 1.04 | 1.08 | 64,480,690 | -2.70% |
| 2026-10-13 | 1.08 | 1.12 | 1.06 | 1.11 | 500,989 | +1.83% |
| 2026-10-12 | 1.09 | 1.13 | 1.06 | 1.09 | 618,074 | -0.91% |
| 2026-10-09 | 1.06 | 1.11 | 1.04 | 1.1 | 579,328 | +3.77% |
| 2026-10-08 | 1.1 | 1.1 | 1.02 | 1.06 | 926,384 | -3.64% |
| 2026-10-07 | 1.1 | 1.13 | 1.06 | 1.1 | 891,748 | -4.35% |
| 2026-10-06 | 1.16 | 1.171 | 1.1 | 1.15 | 1,487,430 | -1.71% |
| 2026-10-05 | 1.29 | 1.29 | 1.15 | 1.17 | 1,836,955 | -4.88% |
| 2026-10-02 | 1.27 | 1.32 | 1.2 | 1.23 | 2,313,846 | -1.60% |
| 2026-10-01 | 1.26 | 1.29 | 1.17 | 1.25 | 2,928,557 | +3.31% |
| 2026-09-30 | 1.3 | 1.3 | 1.2 | 1.21 | 3,166,246 | -6.92% |
| 2026-09-29 | 1.53 | 1.56 | 1.25 | 1.3 | 15,215,169 | -7.80% |
| 2026-09-28 | 1.78 | 1.8 | 1.34 | 1.41 | 20,317,104 | -12.42% |
| 2026-09-25 | 1.33 | 1.94 | 1.321 | 1.61 | 23,216,784 | +22.90% |
| 2026-09-24 | 1.4 | 1.4 | 1.25 | 1.31 | 1,031,748 | -5.76% |
| 2026-09-23 | 1.42 | 1.46 | 1.38 | 1.39 | 1,004,619 | -2.11% |
| 2026-09-22 | 1.61 | 1.615 | 1.41 | 1.42 | 1,704,073 | -12.88% |
| 2026-09-21 | 1.78 | 1.799 | 1.58 | 1.63 | 1,516,691 | -7.39% |
| 2026-09-18 | 1.85 | 1.92 | 1.71 | 1.76 | 1,401,127 | -0.56% |
| 2026-09-17 | 1.75 | 1.89 | 1.72 | 1.77 | 1,455,277 | +4.73% |
| 2026-09-16 | 1.76 | 1.85 | 1.66 | 1.69 | 690,477 | -3.98% |
| 2026-09-15 | 1.68 | 1.8 | 1.631 | 1.76 | 912,397 | +4.76% |
| 2026-09-14 | 1.59 | 1.78 | 1.56 | 1.68 | 887,279 | +0.60% |
| 2026-09-11 | 1.74 | 1.8 | 1.66 | 1.67 | 736,738 | -2.34% |
| 2026-09-10 | 1.78 | 1.78 | 1.68 | 1.71 | 596,030 | -5.00% |
| 2026-09-09 | 1.84 | 1.89 | 1.77 | 1.8 | 563,064 | -2.17% |
| 2026-09-08 | 1.86 | 1.9 | 1.8 | 1.84 | 775,099 | -0.54% |
| 2026-09-04 | 1.74 | 1.92 | 1.7 | 1.85 | 1,227,259 | +5.11% |
| 2026-09-03 | 1.92 | 1.96 | 1.75 | 1.76 | 1,108,587 | -8.33% |
| 2026-09-02 | 2.1 | 2.1 | 1.89 | 1.92 | 2,154,029 | -9.00% |
| 2026-09-01 | 2.2 | 2.24 | 2.1 | 2.11 | 509,472 | -6.64% |
| 2026-08-31 | 2.25 | 2.4 | 2.18 | 2.26 | 836,027 | +2.26% |
| 2026-08-28 | 2.35 | 2.35 | 2.16 | 2.21 | 868,861 | -5.15% |
| 2026-08-27 | 2.6 | 2.651 | 2.3 | 2.33 | 1,115,851 | -10.38% |
| 2026-08-26 | 2.7 | 2.97 | 2.58 | 2.6 | 989,073 | -6.14% |
| 2026-08-25 | 3.1 | 3.125 | 2.65 | 2.77 | 1,384,069 | -7.97% |
| 2026-08-24 | 3.2 | 3.22 | 2.95 | 3.01 | 2,157,759 | -5.94% |
| 2026-08-21 | 3.22 | 3.44 | 3.2 | 3.2 | 665,150 | -1.23% |
| 2026-08-20 | 3.23 | 3.348 | 3.149 | 3.24 | 609,835 | +0.31% |
| 2026-08-19 | 3.5 | 3.55 | 3.18 | 3.23 | 959,391 | -2.42% |
| 2026-08-18 | 3.7 | 3.725 | 3.27 | 3.31 | 813,313 | -11.02% |
| 2026-08-17 | 3.95 | 4.07 | 3.72 | 3.72 | 579,420 | -5.10% |
| 2026-08-14 | 4.56 | 4.66 | 3.92 | 3.92 | 707,560 | -16.24% |
| 2026-08-13 | 3.91 | 5.16 | 3.82 | 4.68 | 4,035,910 | +22.51% |
| 2026-08-12 | 4.3 | 4.32 | 3.76 | 3.82 | 703,648 | -7.95% |
| 2026-08-11 | 4.3 | 4.55 | 4.06 | 4.15 | 527,589 | -5.03% |
| 2026-08-10 | 4.1 | 4.49 | 4.09 | 4.37 | 560,327 | +6.59% |
| 2026-08-07 | 4.4 | 4.71 | 4.02 | 4.1 | 782,491 | -6.39% |
| 2026-08-06 | 4.69 | 4.73 | 4.33 | 4.38 | 593,412 | -9.69% |
| 2026-08-05 | 5.02 | 5.09 | 4.83 | 4.85 | 692,957 | -4.53% |
| 2026-08-04 | 5.01 | 5.28 | 4.78 | 5.08 | 961,189 | +3.04% |
| 2026-08-03 | 6.08 | 6.18 | 4.77 | 4.93 | 2,793,319 | -16.86% |
| 2026-07-31 | 5.16 | 9.3 | 4.915 | 5.93 | 9,765,433 | +10.84% |
| 2026-07-30 | 5.1 | 6.43 | 4.66 | 5.35 | 3,036,801 | +15.80% |
| 2026-07-29 | 4.51 | 4.98 | 3.9 | 4.62 | 792,399 | -0.22% |
| 2026-07-28 | 5.01 | 5.1 | 3.675 | 4.63 | 1,400,371 | -9.57% |
| 2026-07-27 | 6.52 | 6.67 | 4.84 | 5.12 | 1,021,016 | -21.11% |
| 2026-07-24 | 10.25 | 10.25 | 6.4 | 6.49 | 1,113,196 | -39.66% |
| 2026-07-23 | 11.55 | 14.22 | 10.725 | 10.755 | 368,707 | -9.58% |
| 2026-07-22 | 11.805 | 13.17 | 9.87 | 11.895 | 510,889 | -28.94% |
| 2026-07-21 | 16.387 | 17.85 | 15.75 | 16.74 | 405,456 | +1.82% |
| 2026-07-20 | 21.12 | 21.3 | 16.35 | 16.44 | 1,045,330 | -18.09% |
| 2026-07-17 | 20.895 | 22.035 | 19.2 | 20.07 | 579,237 | +8.25% |
| 2026-07-16 | 19.89 | 20.295 | 17.25 | 18.54 | 270,062 | -8.85% |
| 2026-07-15 | 24.015 | 24.75 | 19.8 | 20.34 | 258,567 | -14.34% |
| 2026-07-14 | 24.48 | 24.48 | 22.275 | 23.745 | 205,646 | -6.66% |
| 2026-07-13 | 28.905 | 28.935 | 24.795 | 25.44 | 243,693 | -10.92% |
| 2026-07-10 | 31.8 | 32.167 | 28.5 | 28.56 | 241,956 | -10.90% |
| 2026-07-09 | 32.145 | 32.325 | 30.525 | 32.055 | 74,634 | -0.28% |
| 2026-07-08 | 33.78 | 33.87 | 30.9 | 32.145 | 110,295 | -6.83% |
| 2026-07-07 | 36.3 | 36.3 | 33.09 | 34.5 | 103,867 | -6.05% |
| 2026-07-06 | 36.24 | 37.5 | 34.5 | 36.72 | 71,010 | +1.32% |
| 2026-07-02 | 37.5 | 40.05 | 35.115 | 36.24 | 87,926 | -2.46% |
| 2026-07-01 | 35.505 | 37.5 | 34.89 | 37.155 | 65,255 | +7.46% |
| 2026-06-30 | 38.61 | 39.015 | 34.5 | 34.575 | 88,631 | -11.07% |
| 2026-06-29 | 36.45 | 39.75 | 34.77 | 38.88 | 91,475 | +8.00% |
| 2026-06-26 | 35.28 | 36.645 | 33.75 | 36 | 223,489 | +1.14% |
| 2026-06-25 | 38.925 | 39.45 | 33.9 | 35.595 | 118,647 | -6.54% |
| 2026-06-24 | 40.5 | 41.25 | 37.86 | 38.085 | 85,311 | -4.76% |
| 2026-06-23 | 42 | 42 | 39.81 | 39.99 | 87,089 | -5.73% |
| 2026-06-22 | 45.66 | 45.66 | 42 | 42.42 | 97,942 | -2.72% |
| 2026-06-18 | 45.315 | 46.44 | 42.435 | 43.605 | 167,535 | -0.95% |
| 2026-06-17 | 49.822 | 51.57 | 43.245 | 44.025 | 175,737 | -9.13% |
| 2026-06-16 | 49.5 | 51.536 | 48 | 48.45 | 83,040 | +1.22% |
| 2026-06-15 | 47.61 | 56.355 | 46.215 | 47.865 | 183,516 | +6.37% |
| 2026-06-12 | 47.97 | 50.76 | 44.7 | 45 | 88,494 | -5.99% |
| 2026-06-11 | 45.757 | 48.825 | 45.33 | 47.865 | 54,441 | +6.30% |
| 2026-06-10 | 46.395 | 50.685 | 45.03 | 45.03 | 49,259 | -3.16% |
| 2026-06-09 | 49.5 | 53.25 | 46.5 | 46.5 | 90,464 | -3.73% |
| 2026-06-08 | 48.795 | 50.25 | 46.8 | 48.3 | 49,577 | +6.48% |
| 2026-06-05 | 50.205 | 50.34 | 44.25 | 45.36 | 104,804 | -9.24% |
| 2026-06-04 | 50.655 | 52.47 | 49.425 | 49.98 | 77,582 | -2.57% |
| 2026-06-03 | 55.53 | 55.852 | 50.13 | 51.3 | 82,923 | -10.00% |
| 2026-06-02 | 58.2 | 62.31 | 56.265 | 57 | 96,339 | -5.54% |
| 2026-06-01 | 59.97 | 67.92 | 57.6 | 60.345 | 326,529 | +10.64% |
| 2026-05-29 | 47.25 | 58.5 | 46.83 | 54.54 | 226,725 | +15.61% |
| 2026-05-28 | 45.81 | 47.835 | 45.015 | 47.175 | 38,111 | +1.71% |
| 2026-05-27 | 45.315 | 46.875 | 43.2 | 46.38 | 57,001 | +2.35% |
| 2026-05-26 | 48.03 | 48.03 | 45 | 45.315 | 85,624 | -4.73% |
| 2026-05-22 | 52.005 | 53.25 | 47.46 | 47.565 | 75,156 | -9.81% |
| 2026-05-21 | 49.665 | 54 | 48.675 | 52.74 | 65,924 | +5.87% |
| 2026-05-20 | 48.3 | 50.715 | 45.015 | 49.815 | 63,682 | +4.60% |
| 2026-05-19 | 51.54 | 51.69 | 47.535 | 47.625 | 90,944 | -8.69% |
| 2026-05-18 | 58.5 | 58.5 | 51.3 | 52.155 | 87,668 | -3.42% |
| 2026-05-15 | 58.215 | 58.98 | 54 | 54 | 61,353 | -7.26% |
| 2026-05-14 | 62.16 | 63.15 | 55.275 | 58.23 | 98,644 | -5.32% |
| 2026-05-13 | 61.5 | 64.815 | 57.24 | 61.5 | 78,699 | -0.22% |