Dark

FFAI
Faraday Future Intelligent Electric Inc. Common Stock
stock NASDAQ

At Close

Dec 24, 2025 12:59:32 PM EST

1.20USD-0.417%(0.00)2,325,174

1.01Bid 1.36Ask 0.35Spread

Pre-market

Dec 24, 2025 9:20:30 AM EST

1.20USD0.000%(0.00)43,311

After-hours

Dec 24, 2025 4:56:30 PM EST

1.18USD-1.255%(-0.02)2,139

OverviewOptionsHistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-24	1.19000	1.2100	1.1500	1.1900	0.000%	2,511,641	0.000%
2025-12-23	1.23500	1.2900	1.1700	1.1900	-3.252%	5,940,327	0.000%
2025-12-22	1.15000	1.3100	1.1500	1.2300	+9.821%	12,468,550	-3.252%
2025-12-19	1.11000	1.1500	1.0900	1.1200	+2.752%	11,330,481	+6.250%
2025-12-18	1.05000	1.1500	1.0499	1.0900	+5.825%	5,767,142	+9.174%
2025-12-17	1.09000	1.1200	1.0200	1.0300	-4.630%	4,899,779	+15.534%
2025-12-16	1.05000	1.1200	1.0500	1.0800	+1.887%	3,141,375	+10.185%
2025-12-15	1.09000	1.0900	1.0200	1.0600	-0.935%	3,983,291	+12.264%
2025-12-12	1.12000	1.1300	1.0600	1.0700	-3.604%	4,649,247	+11.215%
2025-12-11	1.14000	1.1450	1.1000	1.1100	-4.310%	3,677,877	+7.207%
2025-12-10	1.16000	1.1800	1.1200	1.1600	-0.855%	4,374,129	+2.586%
2025-12-09	1.15000	1.1700	1.0900	1.1700	+1.739%	5,540,350	+1.709%
2025-12-08	1.16000	1.2098	1.1400	1.1500	+1.770%	5,013,232	+3.478%
2025-12-05	1.19000	1.1900	1.1150	1.1300	-5.833%	4,563,350	+5.310%
2025-12-04	1.11500	1.2000	1.1000	1.2000	+8.108%	6,631,953	-0.833%
2025-12-03	1.07000	1.1100	1.0600	1.1100	+3.738%	3,208,319	+7.207%
2025-12-02	1.06000	1.1100	1.0500	1.0700	+1.905%	3,783,983	+11.215%
2025-12-01	1.12000	1.1300	1.0500	1.0500	-8.696%	4,703,740	+13.333%
2025-11-28	1.18000	1.2200	1.1250	1.1500	-2.542%	4,756,212	+3.478%
2025-11-26	1.15000	1.2000	1.1313	1.1800	+2.609%	4,584,714	+0.847%
2025-11-25	1.16000	1.1700	1.1200	1.1500	-2.542%	3,763,890	+3.478%
2025-11-24	1.12500	1.1900	1.1200	1.1800	+5.357%	5,468,691	+0.847%
2025-11-21	1.03000	1.1350	1.0100	1.1200	+7.692%	6,886,307	+6.250%
2025-11-20	1.05000	1.1100	1.0300	1.0400	+1.961%	6,766,388	+14.423%
2025-11-19	1.15000	1.1500	1.0200	1.0200	-8.108%	5,783,200	+16.667%
2025-11-18	1.06500	1.1500	1.0000	1.1100	+8.824%	6,877,867	+7.207%
2025-11-17	1.02000	1.1180	0.9420	1.0200	+0.990%	11,933,839	+16.667%
2025-11-14	1.00000	1.0900	1.0000	1.0100	-4.717%	7,316,772	+17.822%
2025-11-13	1.13000	1.2200	1.0300	1.0600	-4.505%	11,700,793	+12.264%
2025-11-12	1.12000	1.1500	1.0800	1.1100	-0.893%	4,727,724	+7.207%
2025-11-11	1.16000	1.1700	1.1100	1.1200	-3.448%	4,842,147	+6.250%
2025-11-10	1.20500	1.2300	1.1104	1.1600	-2.521%	6,314,781	+2.586%
2025-11-07	1.14000	1.2050	1.0850	1.1900	+2.586%	8,456,353	0.000%
2025-11-06	1.26000	1.2600	1.1600	1.1600	-8.661%	8,202,154	+2.586%
2025-11-05	1.24000	1.2900	1.2300	1.2700	+2.419%	5,031,151	-6.299%
2025-11-04	1.28000	1.3100	1.2200	1.2400	-5.344%	7,237,449	-4.032%
2025-11-03	1.38500	1.4180	1.2900	1.3100	-5.072%	6,487,957	-9.160%
2025-10-31	1.38500	1.3899	1.3300	1.3800	+2.222%	3,995,985	-13.768%
2025-10-30	1.37000	1.4100	1.3500	1.3500	-1.460%	4,425,737	-11.852%
2025-10-29	1.44000	1.4500	1.3600	1.3700	-4.196%	5,373,101	-13.139%
2025-10-28	1.56000	1.5700	1.4200	1.4300	-7.742%	6,290,932	-16.783%
2025-10-27	1.54000	1.5700	1.4500	1.5500	+4.027%	6,843,650	-23.226%
2025-10-24	1.48000	1.5200	1.4600	1.4900	+3.472%	6,178,002	-20.134%
2025-10-23	1.40000	1.4500	1.3650	1.4400	+4.348%	3,403,135	-17.361%
2025-10-22	1.39000	1.4300	1.3301	1.3800	-1.429%	5,202,916	-13.768%
2025-10-21	1.46000	1.4600	1.3700	1.4000	-4.110%	5,547,611	-15.000%
2025-10-20	1.38000	1.4850	1.3790	1.4600	+8.148%	5,280,766	-18.493%
2025-10-17	1.41000	1.4100	1.3300	1.3500	-4.255%	7,279,804	-11.852%
2025-10-16	1.47000	1.5700	1.4000	1.4100	-4.082%	6,401,668	-15.603%
2025-10-15	1.50000	1.5200	1.4301	1.4700	-2.000%	3,507,383	-19.048%
2025-10-14	1.42000	1.5200	1.4000	1.5000	+1.351%	6,437,093	-20.667%
2025-10-13	1.39000	1.5000	1.3900	1.4800	+9.630%	7,023,882	-19.595%
2025-10-10	1.42000	1.4379	1.3500	1.3500	-6.250%	7,363,989	-11.852%
2025-10-09	1.52000	1.5350	1.3800	1.4400	-4.636%	11,002,127	-17.361%
2025-10-08	1.50000	1.5800	1.5000	1.5100	+2.721%	6,436,166	-21.192%
2025-10-07	1.63500	1.6400	1.4500	1.4700	-9.259%	10,229,812	-19.048%
2025-10-06	1.59000	1.6800	1.5600	1.6200	+5.195%	11,861,042	-26.543%
2025-10-03	1.42000	1.5600	1.4000	1.5400	+9.220%	13,533,502	-22.727%
2025-10-02	1.39000	1.4500	1.3505	1.4100	+2.920%	9,499,139	-15.603%
2025-10-01	1.29000	1.4000	1.2700	1.3700	+5.385%	9,031,975	-13.139%
2025-09-30	1.31500	1.3599	1.2800	1.3000	-3.704%	8,940,439	-8.462%
2025-09-29	1.41000	1.4100	1.3150	1.3500	-2.174%	12,238,676	-11.852%
2025-09-26	1.53000	1.5400	1.3700	1.3800	-8.609%	14,647,705	-13.768%
2025-09-25	1.62500	1.6400	1.4800	1.5100	-8.485%	16,614,882	-21.192%
2025-09-24	1.65500	1.7100	1.6400	1.6500	+0.610%	7,699,676	-27.879%
2025-09-23	1.64500	1.7400	1.6200	1.6400	-0.606%	9,448,096	-27.439%
2025-09-22	1.73000	1.7500	1.5900	1.6500	-6.780%	18,098,637	-27.879%
2025-09-19	1.71000	1.8050	1.6700	1.7700	+5.357%	14,890,607	-32.768%
2025-09-18	1.70000	1.7300	1.6500	1.6800	-1.176%	8,929,212	-29.167%
2025-09-17	1.71000	1.8000	1.6700	1.7000	-2.299%	13,346,404	-30.000%
2025-09-16	1.72000	1.7500	1.6200	1.7400	+0.288%	8,441,738	-31.609%
2025-09-15	1.73000	1.7998	1.7300	1.7350	+0.872%	5,522,841	-31.412%
2025-09-12	1.80000	1.8200	1.6900	1.7200	-8.511%	13,209,370	-30.814%
2025-09-11	1.64500	1.9100	1.6300	1.8800	+12.575%	25,067,527	-36.702%
2025-09-10	1.80000	1.9200	1.6700	1.6700	+3.086%	22,617,967	-28.743%
2025-09-09	1.75000	1.7700	1.5800	1.6200	-7.429%	14,343,757	-26.543%
2025-09-08	1.81000	1.8700	1.6700	1.7500	-3.315%	15,168,669	-32.000%
2025-09-05	1.89000	2.0200	1.7750	1.8100	-5.236%	15,886,922	-34.254%
2025-09-04	2.10000	2.1083	1.9000	1.9100	-8.612%	12,675,256	-37.696%
2025-09-03	2.10000	2.1000	2.0000	2.0900	+0.481%	9,457,245	-43.062%
2025-09-02	2.16000	2.2200	2.0300	2.0800	-6.726%	12,983,145	-42.788%
2025-08-29	2.37000	2.4100	2.2000	2.2300	-6.303%	9,772,911	-46.637%
2025-08-28	2.38000	2.4300	2.2950	2.3800	0.000%	7,618,378	-50.000%
2025-08-27	2.39000	2.5000	2.3500	2.3800	+3.930%	11,072,329	-50.000%
2025-08-26	2.39000	2.4200	2.2500	2.2900	-4.979%	10,180,239	-48.035%
2025-08-25	2.41000	2.4700	2.3200	2.4100	-2.033%	11,090,877	-50.622%
2025-08-22	2.27000	2.4700	2.2050	2.4600	+11.818%	16,260,366	-51.626%
2025-08-21	2.30000	2.3150	2.1500	2.2000	-5.579%	10,361,670	-45.909%
2025-08-20	2.44500	2.4500	2.2700	2.3300	-6.613%	12,920,399	-48.927%
2025-08-19	2.50000	2.6918	2.4900	2.4950	-3.295%	9,193,153	-52.305%
2025-08-18	2.87000	2.9600	2.4800	2.5800	-6.859%	22,186,149	-53.876%
2025-08-15	2.96500	2.9900	2.7100	2.7700	-7.667%	15,625,585	-57.040%
2025-08-14	2.71500	3.0500	2.6700	3.0000	+8.696%	18,574,751	-60.333%
2025-08-13	2.62000	2.7700	2.5912	2.7600	+6.977%	12,342,767	-56.884%
2025-08-12	2.50000	2.6400	2.4500	2.5800	+4.878%	12,103,401	-53.876%
2025-08-11	2.33000	2.5800	2.2700	2.4600	-0.405%	15,330,101	-51.626%
2025-08-08	2.38000	2.5699	2.3700	2.4700	+5.106%	9,855,605	-51.822%
2025-08-07	2.33000	2.5400	2.2850	2.3500	+2.620%	12,288,448	-49.362%
2025-08-06	2.32000	2.3300	2.1600	2.2900	-1.293%	8,790,253	-48.035%
2025-08-05	2.42500	2.4400	2.2700	2.3200	-3.734%	13,161,909	-48.707%
2025-08-04	2.12000	2.5000	2.0900	2.4100	+19.900%	26,947,746	-50.622%
2025-08-01	2.21500	2.2150	2.0000	2.0100	-5.634%	12,876,062	-40.796%
2025-07-31	2.35000	2.4699	2.0715	2.1300	-8.974%	18,834,762	-44.131%
2025-07-30	2.24000	2.5700	2.2200	2.3400	-1.266%	18,188,236	-49.145%
2025-07-29	2.69500	2.7100	2.3300	2.3700	-11.896%	18,544,361	-49.789%
2025-07-28	2.92000	2.9850	2.6100	2.6900	-7.560%	19,722,584	-55.762%
2025-07-25	3.26000	3.3100	2.7700	2.9100	-3.000%	29,756,444	-59.107%
2025-07-24	2.90500	3.6100	2.8800	3.0000	+9.489%	63,648,291	-60.333%
2025-07-23	2.92000	3.1100	2.5700	2.7400	-6.803%	39,688,615	-56.569%
2025-07-22	2.08000	3.1900	2.0500	2.9400	+43.415%	117,878,896	-59.524%
2025-07-21	2.05000	2.1500	2.0100	2.0500	+6.771%	16,098,001	-41.951%
2025-07-18	2.44000	2.4400	1.9100	1.9200	-22.581%	35,470,074	-38.021%
2025-07-17	2.26000	2.5300	2.1400	2.4800	+9.735%	27,848,282	-52.016%
2025-07-16	2.04500	2.3100	1.9800	2.2600	+11.330%	22,105,586	-47.345%
2025-07-15	2.05000	2.1500	1.9500	2.0300	-0.490%	14,664,376	-41.379%
2025-07-14	1.80000	2.0600	1.7750	2.0400	+16.571%	15,955,024	-41.667%
2025-07-11	1.74000	1.8900	1.7250	1.7500	+0.575%	10,852,639	-32.000%
2025-07-10	1.74500	1.8000	1.7000	1.7400	-2.247%	7,448,633	-31.609%
2025-07-09	1.96000	1.9600	1.7400	1.7800	-7.772%	12,650,580	-33.146%
2025-07-08	1.92500	2.1895	1.8600	1.9300	+1.579%	20,590,879	-38.342%
2025-07-07	1.87500	1.9900	1.8226	1.9000	+0.529%	14,635,025	-37.368%
2025-07-03	1.63000	1.9000	1.6300	1.8900	+15.951%	12,169,678	-37.037%
2025-07-02	1.70000	1.7400	1.6000	1.6300	-4.678%	7,775,682	-26.994%
2025-07-01	1.66000	1.8200	1.6000	1.7100	+1.786%	13,614,478	-30.409%
2025-06-30	1.50000	1.7300	1.4700	1.6800	+14.286%	14,893,623	-29.167%
2025-06-27	1.56000	1.5901	1.4300	1.4700	-4.545%	18,851,043	-19.048%
2025-06-26	1.52000	1.6400	1.5000	1.5400	+0.654%	8,824,141	-22.727%
2025-06-25	1.45000	1.5500	1.4300	1.5300	+7.746%	9,115,948	-22.222%
2025-06-24	1.42500	1.4600	1.3900	1.4200	+2.899%	6,443,321	-16.197%
2025-06-23	1.41500	1.4900	1.3500	1.3800	-1.429%	9,544,681	-13.768%
2025-06-20	1.51000	1.5500	1.3700	1.4000	-7.285%	11,366,976	-15.000%
2025-06-18	1.54000	1.5950	1.5000	1.5100	+0.667%	6,478,885	-21.192%
2025-06-17	1.68000	1.7100	1.5000	1.5000	-10.714%	8,602,284	-20.667%
2025-06-16	1.56500	1.7900	1.5400	1.6800	+12.000%	16,116,203	-29.167%
2025-06-13	1.55500	1.6400	1.5000	1.5000	-1.961%	9,910,849	-20.667%
2025-06-12	1.83000	1.9500	1.5100	1.5300	-11.047%	23,559,701	-22.222%
2025-06-11	1.53000	1.8000	1.5300	1.7200	+15.436%	19,791,499	-30.814%
2025-06-10	1.48000	1.5900	1.4700	1.4900	+0.676%	11,427,526	-20.134%
2025-06-09	1.28000	1.5000	1.2750	1.4800	+19.355%	13,186,920	-19.595%
2025-06-06	1.24000	1.3000	1.2200	1.2400	+0.813%	4,415,924	-4.032%
2025-06-05	1.30000	1.3400	1.2000	1.2300	-4.651%	5,882,243	-3.252%
2025-06-04	1.22000	1.3000	1.1800	1.2900	+6.612%	6,840,574	-7.752%
2025-06-03	1.21000	1.2900	1.2000	1.2100	+1.681%	5,322,962	-1.653%
2025-06-02	1.17000	1.2400	1.1500	1.1900	+3.478%	4,175,793	0.000%
2025-05-30	1.23000	1.2688	1.1400	1.1500	-7.258%	6,951,126	+3.478%
2025-05-29	1.38000	1.4200	1.2300	1.2400	-6.061%	6,819,972	-4.032%
2025-05-28	1.23000	1.4100	1.2150	1.3200	+8.197%	16,795,229	-9.848%
2025-05-27	1.21000	1.2400	1.1500	1.2200	+2.521%	6,312,972	-2.459%
2025-05-23	1.13000	1.2200	1.1200	1.1900	+5.310%	5,944,147	0.000%
2025-05-22	1.12010	1.1500	1.0900	1.1300	+2.727%	3,407,351	+5.310%
2025-05-21	1.13000	1.1400	1.0800	1.1000	-3.509%	2,731,707	+8.182%
2025-05-20	1.13500	1.2000	1.1100	1.1400	+0.885%	4,927,019	+4.386%
2025-05-19	1.12000	1.1500	1.1000	1.1300	-1.739%	2,997,191	+5.310%
2025-05-16	1.15000	1.1600	1.1200	1.1500	+0.877%	2,424,850	+3.478%
2025-05-15	1.15000	1.1500	1.0900	1.1400	-0.870%	4,089,840	+4.386%
2025-05-14	1.18000	1.2200	1.1400	1.1500	-2.542%	5,231,875	+3.478%
2025-05-13	1.23500	1.2600	1.1700	1.1800	-4.839%	5,004,576	+0.847%
2025-05-12	1.23000	1.2700	1.2000	1.2400	+4.202%	6,998,553	-4.032%
2025-05-09	1.21000	1.2200	1.1450	1.1900	-2.459%	6,043,103	0.000%
2025-05-08	1.16500	1.2300	1.1200	1.2200	+7.018%	7,201,643	-2.459%
2025-05-07	1.12500	1.1600	1.0900	1.1400	+2.703%	6,650,535	+4.386%
2025-05-06	1.12000	1.1700	1.0800	1.1100	-0.893%	4,727,336	+7.207%
2025-05-05	1.19000	1.2500	1.1100	1.1200	-4.274%	8,184,260	+6.250%
2025-05-02	1.19000	1.2750	1.1600	1.1700	-1.681%	9,292,751	+1.709%
2025-05-01	1.26000	1.2900	1.1700	1.1900	-4.800%	6,867,080	0.000%
2025-04-30	1.37500	1.3800	1.1600	1.2500	-3.846%	16,344,631	-4.800%
2025-04-29	1.28000	1.3600	1.1800	1.3000	-0.763%	12,045,667	-8.462%
2025-04-28	1.14000	1.3800	1.1300	1.3100	+24.762%	27,586,513	-9.160%
2025-04-25	1.18000	1.1800	1.0200	1.0500	-7.895%	12,300,937	+13.333%
2025-04-24	0.90200	1.1800	0.9000	1.1400	+27.005%	18,542,838	+4.386%
2025-04-23	0.89000	0.9300	0.8800	0.8976	+3.637%	6,168,432	+32.576%
2025-04-22	0.88000	0.8948	0.8310	0.8661	-0.380%	3,363,677	+37.398%
2025-04-21	0.90670	0.9156	0.8400	0.8694	-6.436%	5,536,450	+36.876%
2025-04-17	0.90700	0.9738	0.8822	0.9292	+7.422%	14,751,005	+28.067%
2025-04-16	0.99000	1.0100	0.8500	0.8650	-15.196%	10,888,969	+37.572%
2025-04-15	1.04500	1.0600	1.0000	1.0200	-2.857%	2,678,943	+16.667%
2025-04-14	1.04500	1.0700	1.0200	1.0500	+1.942%	3,002,264	+13.333%
2025-04-11	1.03000	1.0650	1.0150	1.0300	-0.962%	3,622,844	+15.534%
2025-04-10	1.08000	1.0900	1.0100	1.0400	-5.455%	4,114,903	+14.423%
2025-04-09	0.99755	1.1000	0.9800	1.1000	+10.000%	5,370,380	+8.182%
2025-04-08	1.09000	1.1286	0.9800	1.0000	-7.407%	6,561,534	+19.000%
2025-04-07	1.02000	1.1500	1.0200	1.0800	-2.703%	4,639,215	+10.185%
2025-04-04	1.07000	1.1200	0.9850	1.1100	0.000%	5,768,818	+7.207%
2025-04-03	1.12000	1.1600	1.1000	1.1100	-5.932%	3,009,909	+7.207%
2025-04-02	1.13000	1.2000	1.0803	1.1800	+4.425%	5,621,329	+0.847%
2025-04-01	1.14500	1.1700	1.1000	1.1300	0.000%	2,574,314	+5.310%
2025-03-31	1.18000	1.1800	1.0650	1.1300	-6.612%	6,863,916	+5.310%
2025-03-28	1.25500	1.2600	1.1850	1.2100	-5.469%	6,529,288	-1.653%
2025-03-27	1.28000	1.2900	1.2196	1.2800	-0.775%	5,784,932	-7.031%
2025-03-26	1.31000	1.3800	1.2700	1.2900	-1.527%	7,015,617	-7.752%
2025-03-25	1.51000	1.5100	1.2500	1.3100	-5.072%	28,267,135	-9.160%
2025-03-24	1.27000	1.4200	1.2300	1.3800	+9.524%	9,170,314	-13.768%
2025-03-21	1.25000	1.2900	1.2500	1.2600	-2.326%	3,100,472	-5.556%
2025-03-20	1.23990	1.3600	1.2113	1.2900	+4.032%	7,126,037	-7.752%
2025-03-19	1.22500	1.2500	1.1800	1.2400	+2.479%	4,300,599	-4.032%
2025-03-18	1.24990	1.2500	1.2000	1.2100	-3.968%	4,147,411	-1.653%
2025-03-17	1.30000	1.3200	1.2500	1.2600	-3.077%	3,429,301	-5.556%
2025-03-14	1.25000	1.3000	1.2100	1.3000	+5.691%	4,261,800	-8.462%
2025-03-13	1.28000	1.2900	1.2000	1.2300	-4.651%	3,257,077	-3.252%
2025-03-12	1.31500	1.3150	1.1800	1.2900	0.000%	5,849,033	-7.752%
2025-03-11	1.27500	1.3100	1.2100	1.2900	+2.381%	4,736,647	-7.752%
2025-03-10	1.38000	1.4800	1.2400	1.2600	0.000%	3,903,484	-5.556%

.dark-mode .q4WL9z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q4WL9z{ color: #333333; background-color: white; border: 2px solid #333333; }FFAIFaraday Future Intelligent Electric Inc. Common Stockstock NASDAQ

FFAI
Faraday Future Intelligent Electric Inc. Common Stock
stock NASDAQ