Dark

FFAI
Faraday Future Intelligent Electric Inc. Common Stock
stock NASDAQ

At Close

Aug 7, 2026 3:59:59 PM EDT

4.06USD-6.987%(-0.30)775,544

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 9:29:30 AM EDT

4.75USD-2.165%(-0.11)0

After-hours

Aug 7, 2026 4:58:30 PM EDT

4.10USD+0.985%(+0.04)13,225

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	4.40000	4.710000	4.020000	4.1000	-6.393%	782,491	0.000%
2026-08-06	4.69000	4.730000	4.330000	4.3800	-9.691%	593,413	-6.393%
2026-08-05	5.02000	5.090000	4.830000	4.8500	-4.528%	692,957	-15.464%
2026-08-04	5.01000	5.280000	4.780000	5.0800	+3.043%	961,190	-19.291%
2026-08-03	6.08000	6.180000	4.770000	4.9300	-16.863%	2,793,319	-16.836%
2026-07-31	5.16000	9.300000	4.915000	5.9300	+10.841%	9,765,434	-30.860%
2026-07-30	5.10000	6.430000	4.660100	5.3500	+15.801%	3,036,802	-23.364%
2026-07-29	4.51000	4.980000	3.900000	4.6200	-0.216%	792,400	-11.255%
2026-07-28	5.01000	5.100000	3.675000	4.6300	-9.570%	1,400,371	-11.447%
2026-07-27	6.52000	6.670000	4.840000	5.1200	-21.109%	1,021,016	-19.922%
2026-07-24	10.25000	10.250000	6.400000	6.4900	-39.656%	1,113,196	-36.826%
2026-07-23	11.55000	14.220000	10.725000	10.7550	+13,462.421%	368,705	-61.878%
2026-07-22	0.07870	0.087800	0.065800	0.0793	-28.943%	76,632,968	+5,070.240%
2026-07-21	0.10925	0.119000	0.105000	0.1116	+1.825%	60,818,186	+3,573.835%
2026-07-20	0.14080	0.142000	0.109000	0.1096	-18.087%	156,798,721	+3,640.876%
2026-07-17	0.13930	0.146900	0.128001	0.1338	+8.252%	86,885,148	+2,964.275%
2026-07-16	0.13260	0.135300	0.115000	0.1236	-8.850%	40,509,241	+3,217.152%
2026-07-15	0.16010	0.165000	0.132000	0.1356	-14.340%	38,784,993	+2,923.599%
2026-07-14	0.16320	0.163200	0.148500	0.1583	-6.663%	26,335,268	+2,490.019%
2026-07-13	0.19270	0.192899	0.165300	0.1696	-10.924%	36,553,881	+2,317.453%
2026-07-10	0.21200	0.214450	0.190000	0.1904	-10.903%	36,293,243	+2,053.361%
2026-07-09	0.21430	0.215500	0.203500	0.2137	-0.280%	11,195,054	+1,818.577%
2026-07-08	0.22520	0.225800	0.206000	0.2143	-6.826%	16,544,197	+1,813.206%
2026-07-07	0.24200	0.242000	0.220600	0.2300	-6.046%	15,580,060	+1,682.609%
2026-07-06	0.24160	0.250000	0.230000	0.2448	+1.325%	10,651,593	+1,574.837%
2026-07-02	0.25000	0.267000	0.234100	0.2416	-2.463%	13,188,898	+1,597.020%
2026-07-01	0.23670	0.250000	0.232600	0.2477	+7.462%	9,765,986	+1,555.228%
2026-06-30	0.25740	0.260100	0.230000	0.2305	-11.073%	13,294,705	+1,678.742%
2026-06-29	0.24300	0.265000	0.231800	0.2592	+8.000%	13,721,272	+1,481.790%
2026-06-26	0.23520	0.244300	0.225000	0.2400	+1.138%	33,523,277	+1,608.333%
2026-06-25	0.25950	0.263000	0.226000	0.2373	-6.538%	17,797,062	+1,627.771%
2026-06-24	0.27000	0.275000	0.252400	0.2539	-4.764%	12,796,705	+1,514.809%
2026-06-23	0.28000	0.280000	0.265400	0.2666	-5.728%	13,063,395	+1,437.884%
2026-06-22	0.30440	0.304400	0.280000	0.2828	-2.718%	14,691,318	+1,349.788%
2026-06-18	0.30210	0.309600	0.282900	0.2907	-0.954%	25,130,125	+1,310.389%
2026-06-17	0.33215	0.343800	0.288300	0.2935	-9.133%	26,360,425	+1,296.934%
2026-06-16	0.33000	0.343576	0.320000	0.3230	+1.222%	12,456,063	+1,169.350%
2026-06-15	0.31740	0.375700	0.308100	0.3191	+6.367%	27,527,346	+1,184.864%
2026-06-12	0.31980	0.338400	0.298000	0.3000	-5.986%	13,274,046	+1,266.667%
2026-06-11	0.30505	0.325500	0.302200	0.3191	+6.296%	8,166,188	+1,184.864%
2026-06-10	0.30930	0.337900	0.300200	0.3002	-3.161%	7,388,890	+1,265.756%
2026-06-09	0.33000	0.355000	0.310000	0.3100	-3.727%	13,569,683	+1,222.581%
2026-06-08	0.32530	0.335000	0.312000	0.3220	+6.481%	7,436,600	+1,173.292%
2026-06-05	0.33470	0.335600	0.295000	0.3024	-9.244%	15,720,523	+1,255.820%
2026-06-04	0.33770	0.349800	0.329500	0.3332	-2.573%	11,637,364	+1,130.492%
2026-06-03	0.37020	0.372350	0.334200	0.3420	-10.000%	12,438,457	+1,098.830%
2026-06-02	0.38800	0.415400	0.375000	0.3800	-5.543%	14,458,822	+978.947%
2026-06-01	0.39980	0.452800	0.384000	0.4023	+10.644%	48,979,182	+919.140%
2026-05-29	0.31500	0.390000	0.312200	0.3636	+15.612%	34,008,680	+1,027.613%
2026-05-28	0.30540	0.318900	0.300100	0.3145	+1.714%	5,716,698	+1,203.657%
2026-05-27	0.30210	0.312500	0.288000	0.3092	+2.350%	8,550,238	+1,226.003%
2026-05-26	0.32020	0.320200	0.300000	0.3021	-4.730%	12,843,545	+1,257.167%
2026-05-22	0.34670	0.355000	0.316400	0.3171	-9.812%	11,273,487	+1,192.968%
2026-05-21	0.33110	0.360000	0.324500	0.3516	+5.872%	9,840,866	+1,066.098%
2026-05-20	0.32200	0.338100	0.300100	0.3321	+4.598%	9,552,398	+1,134.568%
2026-05-19	0.34360	0.344600	0.316900	0.3175	-8.686%	13,641,607	+1,191.339%
2026-05-18	0.39000	0.390000	0.342000	0.3477	-3.417%	13,150,177	+1,079.177%
2026-05-15	0.38810	0.393200	0.360000	0.3600	-7.264%	9,203,042	+1,038.889%
2026-05-14	0.41440	0.421000	0.368500	0.3882	-5.317%	14,796,586	+956.157%
2026-05-13	0.41000	0.432100	0.381600	0.4100	-0.219%	11,804,888	+900.000%
2026-05-12	0.39900	0.433800	0.380000	0.4109	+3.684%	13,772,215	+897.810%
2026-05-11	0.42590	0.444000	0.390000	0.3963	-2.100%	15,153,384	+934.570%
2026-05-08	0.38600	0.417400	0.366600	0.4048	+8.062%	14,923,553	+912.846%
2026-05-07	0.38320	0.390000	0.363000	0.3746	-5.879%	9,040,262	+994.501%
2026-05-06	0.34120	0.398000	0.339000	0.3980	+19.019%	16,038,009	+930.151%
2026-05-05	0.40000	0.400800	0.320000	0.3344	-15.556%	22,167,749	+1,126.077%
2026-05-04	0.42500	0.444900	0.392700	0.3960	-3.297%	11,392,591	+935.354%
2026-05-01	0.43160	0.473300	0.401400	0.4095	-6.121%	20,400,617	+901.221%
2026-04-30	0.38960	0.448700	0.380000	0.4362	+13.623%	24,003,559	+839.936%
2026-04-29	0.39000	0.394500	0.356500	0.3839	-1.286%	7,682,065	+967.986%
2026-04-28	0.35000	0.394499	0.342000	0.3889	+8.450%	10,432,809	+954.256%
2026-04-27	0.36855	0.389700	0.340300	0.3586	-3.342%	19,419,085	+1,043.335%
2026-04-24	0.39550	0.418700	0.361750	0.3710	-5.838%	17,333,753	+1,005.121%
2026-04-23	0.41310	0.413200	0.350000	0.3940	-6.900%	37,767,403	+940.609%
2026-04-22	0.50000	0.588200	0.401000	0.4232	-20.436%	187,268,662	+868.809%
2026-04-21	0.29450	0.594200	0.286900	0.5319	+85.525%	590,429,595	+670.822%
2026-04-20	0.30230	0.305400	0.279900	0.2867	-3.501%	15,834,775	+1,330.066%
2026-04-17	0.30690	0.319600	0.275000	0.2971	-1.459%	30,987,745	+1,280.007%
2026-04-16	0.31130	0.337300	0.301200	0.3015	-0.724%	21,978,328	+1,259.867%
2026-04-15	0.30990	0.323000	0.278901	0.3037	-2.032%	25,833,574	+1,250.016%
2026-04-14	0.33000	0.353500	0.305800	0.3100	-9.779%	20,921,747	+1,222.581%
2026-04-13	0.36550	0.375590	0.296500	0.3436	+7.442%	106,586,889	+1,093.248%
2026-04-10	0.25000	0.350100	0.244600	0.3198	+24.242%	70,647,934	+1,182.051%
2026-04-09	0.21250	0.259900	0.212500	0.2574	+19.167%	24,323,050	+1,492.852%
2026-04-08	0.23900	0.242700	0.210000	0.2160	-3.009%	17,195,600	+1,798.148%
2026-04-07	0.22470	0.225990	0.206100	0.2227	+0.270%	19,266,042	+1,741.042%
2026-04-06	0.24250	0.253900	0.222100	0.2221	-5.890%	15,847,782	+1,746.015%
2026-04-02	0.24000	0.248700	0.230600	0.2360	-5.449%	15,792,761	+1,637.288%
2026-04-01	0.27780	0.285000	0.240000	0.2496	-9.170%	20,843,427	+1,542.628%
2026-03-31	0.25630	0.286000	0.246200	0.2748	+8.360%	27,456,608	+1,391.994%
2026-03-30	0.24150	0.262900	0.225800	0.2536	+4.967%	20,260,130	+1,516.719%
2026-03-27	0.25500	0.255000	0.233000	0.2416	-7.077%	26,586,978	+1,597.020%
2026-03-26	0.27730	0.284900	0.252000	0.2600	-10.066%	23,398,401	+1,476.923%
2026-03-25	0.28700	0.299700	0.260000	0.2891	-0.242%	31,053,721	+1,318.194%
2026-03-24	0.32560	0.334600	0.278300	0.2898	-17.295%	47,985,242	+1,314.769%
2026-03-23	0.32250	0.360000	0.299700	0.3504	+29.874%	235,100,031	+1,070.091%
2026-03-20	0.30460	0.329100	0.269800	0.2698	-10.336%	19,481,217	+1,419.644%
2026-03-19	0.31880	0.319900	0.300000	0.3009	-7.728%	13,714,531	+1,262.579%
2026-03-18	0.36180	0.361800	0.318000	0.3261	-7.699%	16,224,647	+1,157.283%
2026-03-17	0.36475	0.379900	0.348000	0.3533	-1.092%	14,843,762	+1,060.487%
2026-03-16	0.36500	0.440000	0.357200	0.3572	+1.075%	23,624,981	+1,047.816%
2026-03-13	0.35500	0.380000	0.350000	0.3534	+2.109%	11,037,355	+1,060.158%
2026-03-12	0.36740	0.368700	0.335000	0.3461	-6.130%	17,254,062	+1,084.629%
2026-03-11	0.42770	0.438000	0.360000	0.3687	-10.095%	21,899,149	+1,012.015%
2026-03-10	0.43590	0.435900	0.403000	0.4101	-5.789%	8,651,226	+899.756%
2026-03-09	0.44400	0.455700	0.380000	0.4353	-2.158%	20,563,804	+841.879%
2026-03-06	0.45170	0.478900	0.444900	0.4449	-3.283%	8,753,747	+821.555%
2026-03-05	0.44555	0.500000	0.440000	0.4600	+4.474%	9,537,840	+791.304%
2026-03-04	0.46800	0.488700	0.440300	0.4403	-4.303%	7,446,856	+831.183%
2026-03-03	0.44000	0.474500	0.440000	0.4601	-0.174%	14,981,287	+791.111%
2026-03-02	0.46300	0.470000	0.440000	0.4609	-5.843%	20,465,173	+789.564%
2026-02-27	0.50000	0.514448	0.482000	0.4895	-4.951%	13,408,680	+737.589%
2026-02-26	0.55000	0.550500	0.503850	0.5150	-8.281%	11,904,967	+696.117%
2026-02-25	0.50570	0.584400	0.500200	0.5615	+13.092%	21,735,818	+630.187%
2026-02-24	0.53840	0.546500	0.470000	0.4965	-5.429%	24,088,693	+725.780%
2026-02-23	0.46905	0.613900	0.463900	0.5250	+17.397%	67,624,079	+680.952%
2026-02-20	0.48450	0.484500	0.438700	0.4472	-8.473%	19,728,815	+816.816%
2026-02-19	0.53600	0.536800	0.470400	0.4886	-5.328%	16,660,733	+739.132%
2026-02-18	0.55400	0.595000	0.511000	0.5161	-5.146%	21,536,145	+694.420%
2026-02-17	0.61880	0.629900	0.534900	0.5441	-10.803%	28,062,392	+653.538%
2026-02-13	0.62790	0.655199	0.610000	0.6100	-2.259%	9,251,251	+572.131%
2026-02-12	0.65700	0.660800	0.600000	0.6241	-3.999%	16,940,751	+556.946%
2026-02-11	0.71010	0.728800	0.630000	0.6501	-7.367%	17,880,820	+530.672%
2026-02-10	0.76050	0.807600	0.701800	0.7018	-6.026%	14,049,769	+484.212%
2026-02-09	0.80000	0.840000	0.720200	0.7468	-3.026%	24,526,541	+449.009%
2026-02-06	0.84070	0.865100	0.680000	0.7701	-6.165%	22,745,759	+432.398%
2026-02-05	1.02000	1.020000	0.636200	0.8207	-21.087%	34,034,486	+399.574%
2026-02-04	1.08500	1.120000	1.010000	1.0400	-2.804%	9,763,416	+294.231%
2026-02-03	1.06000	1.090000	1.020000	1.0700	+0.943%	6,796,896	+283.178%
2026-02-02	1.03000	1.080000	1.000000	1.0600	+1.923%	12,161,758	+286.792%
2026-01-30	1.01500	1.060000	1.010000	1.0400	+2.970%	8,132,474	+294.231%
2026-01-29	1.05000	1.050000	1.000000	1.0100	-2.885%	10,991,712	+305.941%
2026-01-28	1.03000	1.060000	1.020000	1.0400	+1.961%	5,681,333	+294.231%
2026-01-27	1.07000	1.070000	1.010000	1.0200	-2.857%	7,173,942	+301.961%
2026-01-26	1.09500	1.120000	1.050000	1.0500	+2.941%	10,855,791	+290.476%
2026-01-23	1.04000	1.050000	1.010000	1.0200	-0.971%	3,272,570	+301.961%
2026-01-22	1.03000	1.060000	1.010000	1.0300	-0.962%	4,639,936	+298.058%
2026-01-21	1.03000	1.060000	1.000000	1.0400	+2.970%	5,892,898	+294.231%
2026-01-20	1.04000	1.060000	1.010000	1.0100	-4.717%	7,948,512	+305.941%
2026-01-16	1.08000	1.088400	1.040000	1.0600	-0.935%	9,568,299	+286.792%
2026-01-15	1.07000	1.080000	1.050000	1.0700	-0.926%	5,338,880	+283.178%
2026-01-14	1.09500	1.100000	1.050000	1.0800	-0.917%	4,141,364	+279.630%
2026-01-13	1.10000	1.125000	1.080000	1.0900	-0.909%	3,724,908	+276.147%
2026-01-12	1.11000	1.139900	1.090000	1.1000	+0.917%	4,510,839	+272.727%
2026-01-09	1.12000	1.130000	1.080000	1.0900	-1.802%	5,454,916	+276.147%
2026-01-08	1.15500	1.179300	1.110000	1.1100	-9.756%	8,213,930	+269.369%
2026-01-07	1.30000	1.330000	1.225000	1.2300	-2.381%	5,926,572	+233.333%
2026-01-06	1.21500	1.290000	1.190000	1.2600	+5.882%	8,911,318	+225.397%
2026-01-05	1.12000	1.270000	1.110000	1.1900	+11.215%	15,793,479	+244.538%
2026-01-02	1.04000	1.100000	1.030000	1.0700	+4.902%	5,559,008	+283.178%
2025-12-31	1.04000	1.050000	1.010000	1.0200	-0.971%	6,691,223	+301.961%
2025-12-30	1.09000	1.100000	1.020000	1.0300	-4.630%	7,632,874	+298.058%
2025-12-29	1.11000	1.140000	1.080000	1.0800	-3.571%	4,319,896	+279.630%
2025-12-26	1.17000	1.185000	1.120000	1.1200	-5.882%	3,138,192	+266.071%
2025-12-24	1.19000	1.210000	1.150000	1.1900	0.000%	2,511,641	+244.538%
2025-12-23	1.23500	1.290000	1.170000	1.1900	-3.252%	5,940,327	+244.538%
2025-12-22	1.15000	1.310000	1.150000	1.2300	+9.821%	12,468,550	+233.333%
2025-12-19	1.11000	1.150000	1.090000	1.1200	+2.752%	11,330,481	+266.071%
2025-12-18	1.05000	1.150000	1.049900	1.0900	+5.825%	5,767,142	+276.147%
2025-12-17	1.09000	1.120000	1.020000	1.0300	-4.630%	4,899,779	+298.058%
2025-12-16	1.05000	1.120000	1.050000	1.0800	+1.887%	3,141,375	+279.630%
2025-12-15	1.09000	1.090000	1.020000	1.0600	-0.935%	3,983,291	+286.792%
2025-12-12	1.12000	1.130000	1.060000	1.0700	-3.604%	4,649,247	+283.178%
2025-12-11	1.14000	1.145000	1.100000	1.1100	-4.310%	3,677,877	+269.369%
2025-12-10	1.16000	1.180000	1.120000	1.1600	-0.855%	4,374,129	+253.448%
2025-12-09	1.15000	1.170000	1.090000	1.1700	+1.739%	5,540,350	+250.427%
2025-12-08	1.16000	1.209800	1.140000	1.1500	+1.770%	5,013,232	+256.522%
2025-12-05	1.19000	1.190000	1.115000	1.1300	-5.833%	4,563,350	+262.832%
2025-12-04	1.11500	1.200000	1.100000	1.2000	+8.108%	6,631,953	+241.667%
2025-12-03	1.07000	1.110000	1.060000	1.1100	+3.738%	3,208,319	+269.369%
2025-12-02	1.06000	1.110000	1.050000	1.0700	+1.905%	3,783,983	+283.178%
2025-12-01	1.12000	1.130000	1.050000	1.0500	-8.696%	4,703,740	+290.476%
2025-11-28	1.18000	1.220000	1.125000	1.1500	-2.542%	4,756,212	+256.522%
2025-11-26	1.15000	1.200000	1.131300	1.1800	+2.609%	4,584,714	+247.458%
2025-11-25	1.16000	1.170000	1.120000	1.1500	-2.542%	3,763,890	+256.522%
2025-11-24	1.12500	1.190000	1.120000	1.1800	+5.357%	5,468,691	+247.458%
2025-11-21	1.03000	1.135000	1.010000	1.1200	+7.692%	6,886,307	+266.071%
2025-11-20	1.05000	1.110000	1.030000	1.0400	+1.961%	6,766,388	+294.231%
2025-11-19	1.15000	1.150000	1.020000	1.0200	-8.108%	5,783,200	+301.961%
2025-11-18	1.06500	1.150000	1.000000	1.1100	+8.824%	6,877,867	+269.369%
2025-11-17	1.02000	1.118000	0.942000	1.0200	+0.990%	11,933,839	+301.961%
2025-11-14	1.00000	1.090000	1.000000	1.0100	-4.717%	7,316,772	+305.941%
2025-11-13	1.13000	1.220000	1.030000	1.0600	-4.505%	11,700,793	+286.792%
2025-11-12	1.12000	1.150000	1.080000	1.1100	-0.893%	4,727,724	+269.369%
2025-11-11	1.16000	1.170000	1.110000	1.1200	-3.448%	4,842,147	+266.071%
2025-11-10	1.20500	1.230000	1.110400	1.1600	-2.521%	6,314,781	+253.448%
2025-11-07	1.14000	1.205000	1.085000	1.1900	+2.586%	8,456,353	+244.538%
2025-11-06	1.26000	1.260000	1.160000	1.1600	-8.661%	8,202,154	+253.448%
2025-11-05	1.24000	1.290000	1.230000	1.2700	+2.419%	5,031,151	+222.835%
2025-11-04	1.28000	1.310000	1.220000	1.2400	-5.344%	7,237,449	+230.645%
2025-11-03	1.38500	1.418000	1.290000	1.3100	-5.072%	6,487,957	+212.977%
2025-10-31	1.38500	1.389900	1.330000	1.3800	+2.222%	3,995,985	+197.101%
2025-10-30	1.37000	1.410000	1.350000	1.3500	-1.460%	4,425,737	+203.704%
2025-10-29	1.44000	1.450000	1.360000	1.3700	-4.196%	5,373,101	+199.270%
2025-10-28	1.56000	1.570000	1.420000	1.4300	-7.742%	6,290,932	+186.713%
2025-10-27	1.54000	1.570000	1.450000	1.5500	+4.027%	6,843,650	+164.516%
2025-10-24	1.48000	1.520000	1.460000	1.4900	+3.472%	6,178,002	+175.168%
2025-10-23	1.40000	1.450000	1.365000	1.4400	+4.348%	3,403,135	+184.722%
2025-10-22	1.39000	1.430000	1.330100	1.3800	-1.429%	5,202,916	+197.101%
2025-10-21	1.46000	1.460000	1.370000	1.4000	-4.110%	5,547,611	+192.857%
2025-10-20	1.38000	1.485000	1.379000	1.4600	+8.148%	5,280,766	+180.822%
2025-10-17	1.41000	1.410000	1.330000	1.3500	-4.255%	7,279,804	+203.704%
2025-10-16	1.47000	1.570000	1.400000	1.4100	-4.082%	6,401,668	+190.780%
2025-10-15	1.50000	1.520000	1.430100	1.4700	-2.000%	3,507,383	+178.912%
2025-10-14	1.42000	1.520000	1.400000	1.5000	+1.351%	6,437,093	+173.333%
2025-10-13	1.39000	1.500000	1.390000	1.4800	+9.630%	7,023,882	+177.027%
2025-10-10	1.42000	1.437900	1.350000	1.3500	-6.250%	7,363,989	+203.704%
2025-10-09	1.52000	1.535000	1.380000	1.4400	-4.636%	11,002,127	+184.722%
2025-10-08	1.50000	1.580000	1.500000	1.5100	+2.721%	6,436,166	+171.523%
2025-10-07	1.63500	1.640000	1.450000	1.4700	-9.259%	10,229,812	+178.912%
2025-10-06	1.59000	1.680000	1.560000	1.6200	+5.195%	11,861,042	+153.086%
2025-10-03	1.42000	1.560000	1.400000	1.5400	+9.220%	13,533,502	+166.234%
2025-10-02	1.39000	1.450000	1.350500	1.4100	+2.920%	9,499,139	+190.780%
2025-10-01	1.29000	1.400000	1.270000	1.3700	+5.385%	9,031,975	+199.270%
2025-09-30	1.31500	1.359900	1.280000	1.3000	-3.704%	8,940,439	+215.385%
2025-09-29	1.41000	1.410000	1.315000	1.3500	-2.174%	12,238,676	+203.704%
2025-09-26	1.53000	1.540000	1.370000	1.3800	-8.609%	14,647,705	+197.101%
2025-09-25	1.62500	1.640000	1.480000	1.5100	-8.485%	16,614,882	+171.523%
2025-09-24	1.65500	1.710000	1.640000	1.6500	+0.610%	7,699,676	+148.485%
2025-09-23	1.64500	1.740000	1.620000	1.6400	-0.606%	9,448,096	+150.000%
2025-09-22	1.73000	1.750000	1.590000	1.6500	-6.780%	18,098,637	+148.485%
2025-09-19	1.71000	1.805000	1.670000	1.7700	+5.357%	14,890,607	+131.638%
2025-09-18	1.70000	1.730000	1.650000	1.6800	-1.176%	8,929,212	+144.048%
2025-09-17	1.71000	1.800000	1.670000	1.7000	-2.299%	13,346,404	+141.176%
2025-09-16	1.72000	1.750000	1.620000	1.7400	+0.288%	8,441,738	+135.632%
2025-09-15	1.73000	1.799800	1.730000	1.7350	+0.872%	5,522,841	+136.311%
2025-09-12	1.80000	1.820000	1.690000	1.7200	-8.511%	13,209,370	+138.372%
2025-09-11	1.64500	1.910000	1.630000	1.8800	+12.575%	25,067,527	+118.085%
2025-09-10	1.80000	1.920000	1.670000	1.6700	+3.086%	22,617,967	+145.509%
2025-09-09	1.75000	1.770000	1.580000	1.6200	-7.429%	14,343,757	+153.086%
2025-09-08	1.81000	1.870000	1.670000	1.7500	-3.315%	15,168,669	+134.286%
2025-09-05	1.89000	2.020000	1.775000	1.8100	-5.236%	15,886,922	+126.519%
2025-09-04	2.10000	2.108300	1.900000	1.9100	-8.612%	12,675,256	+114.660%
2025-09-03	2.10000	2.100000	2.000000	2.0900	+0.481%	9,457,245	+96.172%
2025-09-02	2.16000	2.220000	2.030000	2.0800	-6.726%	12,983,145	+97.115%
2025-08-29	2.37000	2.410000	2.200000	2.2300	-6.303%	9,772,911	+83.857%
2025-08-28	2.38000	2.430000	2.295000	2.3800	0.000%	7,618,378	+72.269%
2025-08-27	2.39000	2.500000	2.350000	2.3800	+3.930%	11,072,329	+72.269%
2025-08-26	2.39000	2.420000	2.250000	2.2900	-4.979%	10,180,239	+79.039%
2025-08-25	2.41000	2.470000	2.320000	2.4100	-2.033%	11,090,877	+70.124%
2025-08-22	2.27000	2.470000	2.205000	2.4600	+11.818%	16,260,366	+66.667%
2025-08-21	2.30000	2.315000	2.150000	2.2000	-5.579%	10,361,670	+86.364%
2025-08-20	2.44500	2.450000	2.270000	2.3300	-6.613%	12,920,399	+75.966%
2025-08-19	2.50000	2.691800	2.490000	2.4950	-3.295%	9,193,153	+64.329%
2025-08-18	2.87000	2.960000	2.480000	2.5800	-6.859%	22,186,149	+58.915%
2025-08-15	2.96500	2.990000	2.710000	2.7700	-7.667%	15,625,585	+48.014%
2025-08-14	2.71500	3.050000	2.670000	3.0000	+8.696%	18,574,751	+36.667%
2025-08-13	2.62000	2.770000	2.591200	2.7600	+6.977%	12,342,767	+48.551%
2025-08-12	2.50000	2.640000	2.450000	2.5800	+4.878%	12,103,401	+58.915%
2025-08-11	2.33000	2.580000	2.270000	2.4600	-0.405%	15,330,101	+66.667%
2025-08-08	2.38000	2.569900	2.370000	2.4700	+5.106%	9,855,605	+65.992%
2025-08-07	2.33000	2.540000	2.285000	2.3500	+2.620%	12,288,448	+74.468%
2025-08-06	2.32000	2.330000	2.160000	2.2900	-1.293%	8,790,253	+79.039%
2025-08-05	2.42500	2.440000	2.270000	2.3200	-3.734%	13,161,909	+76.724%
2025-08-04	2.12000	2.500000	2.090000	2.4100	+19.900%	26,947,746	+70.124%
2025-08-01	2.21500	2.215000	2.000000	2.0100	-5.634%	12,876,062	+103.980%
2025-07-31	2.35000	2.469900	2.071500	2.1300	-8.974%	18,834,762	+92.488%
2025-07-30	2.24000	2.570000	2.220000	2.3400	-1.266%	18,188,236	+75.214%
2025-07-29	2.69500	2.710000	2.330000	2.3700	-11.896%	18,544,361	+72.996%
2025-07-28	2.92000	2.985000	2.610000	2.6900	-7.560%	19,722,584	+52.416%
2025-07-25	3.26000	3.310000	2.770000	2.9100	-3.000%	29,756,444	+40.893%
2025-07-24	2.90500	3.610000	2.880000	3.0000	+9.489%	63,648,291	+36.667%
2025-07-23	2.92000	3.110000	2.570000	2.7400	-6.803%	39,688,615	+49.635%
2025-07-22	2.08000	3.190000	2.050000	2.9400	+43.415%	117,878,896	+39.456%
2025-07-21	2.05000	2.150000	2.010000	2.0500	+6.771%	16,098,001	+100.000%
2025-07-18	2.44000	2.440000	1.910000	1.9200	-22.581%	35,470,074	+113.542%
2025-07-17	2.26000	2.530000	2.140000	2.4800	+9.735%	27,848,282	+65.323%
2025-07-16	2.04500	2.310000	1.980000	2.2600	+11.330%	22,105,586	+81.416%
2025-07-15	2.05000	2.150000	1.950000	2.0300	-0.490%	14,664,376	+101.970%
2025-07-14	1.80000	2.060000	1.775000	2.0400	+16.571%	15,955,024	+100.980%
2025-07-11	1.74000	1.890000	1.725000	1.7500	+0.575%	10,852,639	+134.286%
2025-07-10	1.74500	1.800000	1.700000	1.7400	-2.247%	7,448,633	+135.632%
2025-07-09	1.96000	1.960000	1.740000	1.7800	-7.772%	12,650,580	+130.337%
2025-07-08	1.92500	2.189500	1.860000	1.9300	+1.579%	20,590,879	+112.435%
2025-07-07	1.87500	1.990000	1.822600	1.9000	+0.529%	14,635,025	+115.789%
2025-07-03	1.63000	1.900000	1.630000	1.8900	+15.951%	12,169,678	+116.931%
2025-07-02	1.70000	1.740000	1.600000	1.6300	-4.678%	7,775,682	+151.534%
2025-07-01	1.66000	1.820000	1.600000	1.7100	+1.786%	13,614,478	+139.766%
2025-06-30	1.50000	1.730000	1.470000	1.6800	+14.286%	14,893,623	+144.048%
2025-06-27	1.56000	1.590100	1.430000	1.4700	-4.545%	18,851,043	+178.912%
2025-06-26	1.52000	1.640000	1.500000	1.5400	+0.654%	8,824,141	+166.234%
2025-06-25	1.45000	1.550000	1.430000	1.5300	+7.746%	9,115,948	+167.974%
2025-06-24	1.42500	1.460000	1.390000	1.4200	+2.899%	6,443,321	+188.732%
2025-06-23	1.41500	1.490000	1.350000	1.3800	-1.429%	9,544,681	+197.101%
2025-06-20	1.51000	1.550000	1.370000	1.4000	-7.285%	11,366,976	+192.857%
2025-06-18	1.54000	1.595000	1.500000	1.5100	+0.667%	6,478,885	+171.523%
2025-06-17	1.68000	1.710000	1.500000	1.5000	-10.714%	8,602,284	+173.333%
2025-06-16	1.56500	1.790000	1.540000	1.6800	+12.000%	16,116,203	+144.048%
2025-06-13	1.55500	1.640000	1.500000	1.5000	-1.961%	9,910,849	+173.333%
2025-06-12	1.83000	1.950000	1.510000	1.5300	-11.047%	23,559,701	+167.974%
2025-06-11	1.53000	1.800000	1.530000	1.7200	+15.436%	19,791,499	+138.372%
2025-06-10	1.48000	1.590000	1.470000	1.4900	+0.676%	11,427,526	+175.168%
2025-06-09	1.28000	1.500000	1.275000	1.4800	+19.355%	13,186,920	+177.027%
2025-06-06	1.24000	1.300000	1.220000	1.2400	+0.813%	4,415,924	+230.645%
2025-06-05	1.30000	1.340000	1.200000	1.2300	-4.651%	5,882,243	+233.333%
2025-06-04	1.22000	1.300000	1.180000	1.2900	+6.612%	6,840,574	+217.829%
2025-06-03	1.21000	1.290000	1.200000	1.2100	+1.681%	5,322,962	+238.843%
2025-06-02	1.17000	1.240000	1.150000	1.1900	+3.478%	4,175,793	+244.538%
2025-05-30	1.23000	1.268800	1.140000	1.1500	-7.258%	6,951,126	+256.522%
2025-05-29	1.38000	1.420000	1.230000	1.2400	-6.061%	6,819,972	+230.645%
2025-05-28	1.23000	1.410000	1.215000	1.3200	+8.197%	16,795,229	+210.606%
2025-05-27	1.21000	1.240000	1.150000	1.2200	+2.521%	6,312,972	+236.066%
2025-05-23	1.13000	1.220000	1.120000	1.1900	+5.310%	5,944,147	+244.538%
2025-05-22	1.12010	1.150000	1.090000	1.1300	+2.727%	3,407,351	+262.832%
2025-05-21	1.13000	1.140000	1.080000	1.1000	-3.509%	2,731,707	+272.727%
2025-05-20	1.13500	1.200000	1.110000	1.1400	+0.885%	4,927,019	+259.649%
2025-05-19	1.12000	1.150000	1.100000	1.1300	-1.739%	2,997,191	+262.832%
2025-05-16	1.15000	1.160000	1.120000	1.1500	+0.877%	2,424,850	+256.522%
2025-05-15	1.15000	1.150000	1.090000	1.1400	-0.870%	4,089,840	+259.649%
2025-05-14	1.18000	1.220000	1.140000	1.1500	-2.542%	5,231,875	+256.522%
2025-05-13	1.23500	1.260000	1.170000	1.1800	-4.839%	5,004,576	+247.458%
2025-05-12	1.23000	1.270000	1.200000	1.2400	+4.202%	6,998,553	+230.645%
2025-05-09	1.21000	1.220000	1.145000	1.1900	-2.459%	6,043,103	+244.538%
2025-05-08	1.16500	1.230000	1.120000	1.2200	+7.018%	7,201,643	+236.066%
2025-05-07	1.12500	1.160000	1.090000	1.1400	+2.703%	6,650,535	+259.649%
2025-05-06	1.12000	1.170000	1.080000	1.1100	-0.893%	4,727,336	+269.369%
2025-05-05	1.19000	1.250000	1.110000	1.1200	-4.274%	8,184,260	+266.071%
2025-05-02	1.19000	1.275000	1.160000	1.1700	-1.681%	9,292,751	+250.427%
2025-05-01	1.26000	1.290000	1.170000	1.1900	-4.800%	6,867,080	+244.538%
2025-04-30	1.37500	1.380000	1.160000	1.2500	-3.846%	16,344,631	+228.000%
2025-04-29	1.28000	1.360000	1.180000	1.3000	-0.763%	12,045,667	+215.385%
2025-04-28	1.14000	1.380000	1.130000	1.3100	+24.762%	27,586,513	+212.977%
2025-04-25	1.18000	1.180000	1.020000	1.0500	-7.895%	12,300,937	+290.476%
2025-04-24	0.90200	1.180000	0.900000	1.1400	+27.005%	18,542,838	+259.649%
2025-04-23	0.89000	0.930000	0.880000	0.8976	+3.637%	6,168,432	+356.774%
2025-04-22	0.88000	0.894800	0.831000	0.8661	-0.380%	3,363,677	+373.386%
2025-04-21	0.90670	0.915600	0.840000	0.8694	-6.436%	5,536,450	+371.590%
2025-04-17	0.90700	0.973800	0.882200	0.9292	+7.422%	14,751,005	+341.240%
2025-04-16	0.99000	1.010000	0.850000	0.8650	-15.196%	10,888,969	+373.988%
2025-04-15	1.04500	1.060000	1.000000	1.0200	-2.857%	2,678,943	+301.961%
2025-04-14	1.04500	1.070000	1.020000	1.0500	+1.942%	3,002,264	+290.476%
2025-04-11	1.03000	1.065000	1.015000	1.0300	-0.962%	3,622,844	+298.058%
2025-04-10	1.08000	1.090000	1.010000	1.0400	-5.455%	4,114,903	+294.231%
2025-04-09	0.99755	1.100000	0.980000	1.1000	+10.000%	5,370,380	+272.727%
2025-04-08	1.09000	1.128600	0.980000	1.0000	-7.407%	6,561,534	+310.000%
2025-04-07	1.02000	1.150000	1.020000	1.0800	-2.703%	4,639,215	+279.630%
2025-04-04	1.07000	1.120000	0.985000	1.1100	0.000%	5,768,818	+269.369%
2025-04-03	1.12000	1.160000	1.100000	1.1100	-5.932%	3,009,909	+269.369%
2025-04-02	1.13000	1.200000	1.080300	1.1800	+4.425%	5,621,329	+247.458%
2025-04-01	1.14500	1.170000	1.100000	1.1300	0.000%	2,574,314	+262.832%
2025-03-31	1.18000	1.180000	1.065000	1.1300	-6.612%	6,863,916	+262.832%
2025-03-28	1.25500	1.260000	1.185000	1.2100	-5.469%	6,529,288	+238.843%
2025-03-27	1.28000	1.290000	1.219600	1.2800	-0.775%	5,784,932	+220.313%
2025-03-26	1.31000	1.380000	1.270000	1.2900	-1.527%	7,015,617	+217.829%
2025-03-25	1.51000	1.510000	1.250000	1.3100	-5.072%	28,267,135	+212.977%
2025-03-24	1.27000	1.420000	1.230000	1.3800	+9.524%	9,170,314	+197.101%
2025-03-21	1.25000	1.290000	1.250000	1.2600	-2.326%	3,100,472	+225.397%
2025-03-20	1.23990	1.360000	1.211300	1.2900	+4.032%	7,126,037	+217.829%
2025-03-19	1.22500	1.250000	1.180000	1.2400	+2.479%	4,300,599	+230.645%
2025-03-18	1.24990	1.250000	1.200000	1.2100	-3.968%	4,147,411	+238.843%
2025-03-17	1.30000	1.320000	1.250000	1.2600	-3.077%	3,429,301	+225.397%
2025-03-14	1.25000	1.300000	1.210000	1.3000	+5.691%	4,261,800	+215.385%
2025-03-13	1.28000	1.290000	1.200000	1.2300	-4.651%	3,257,077	+233.333%
2025-03-12	1.31500	1.315000	1.180000	1.2900	0.000%	5,849,033	+217.829%
2025-03-11	1.27500	1.310000	1.210000	1.2900	+2.381%	4,736,647	+217.829%
2025-03-10	1.38000	1.480000	1.240000	1.2600	0.000%	3,903,484	+225.397%

.dark-mode .dKqGqM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dKqGqM{ 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