Dark

FFAI
Faraday Future Intelligent Electric Inc. Common Stock
stock NASDAQ

At Close

Jun 9, 2026 3:59:56 PM EDT

0.3100USD-2.328%(-0.0100)13,443,274

0.2700Bid 4.90Ask 4.6300Spread

Pre-market

Jun 9, 2026 9:29:30 AM EDT

0.3317USD+2.980%(+0.0096)79,974

After-hours

Jun 9, 2026 4:59:30 PM EDT

0.3172USD+0.826%(+0.0026)144,308

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-09	0.33000	0.350000	0.310000	0.3100	-3.727%	13,443,274	0.000%
2026-06-08	0.32530	0.335000	0.312000	0.3220	+6.481%	7,436,600	-3.727%
2026-06-05	0.33470	0.335600	0.295000	0.3024	-9.244%	15,720,523	+2.513%
2026-06-04	0.33770	0.349800	0.329500	0.3332	-2.573%	11,637,364	-6.963%
2026-06-03	0.37020	0.372350	0.334200	0.3420	-10.000%	12,438,457	-9.357%
2026-06-02	0.38800	0.415400	0.375000	0.3800	-5.543%	14,458,822	-18.421%
2026-06-01	0.39980	0.452800	0.384000	0.4023	+10.644%	48,979,182	-22.943%
2026-05-29	0.31500	0.390000	0.312200	0.3636	+15.612%	34,008,680	-14.741%
2026-05-28	0.30540	0.318900	0.300100	0.3145	+1.714%	5,716,698	-1.431%
2026-05-27	0.30210	0.312500	0.288000	0.3092	+2.350%	8,550,238	+0.259%
2026-05-26	0.32020	0.320200	0.300000	0.3021	-4.730%	12,843,545	+2.615%
2026-05-22	0.34670	0.355000	0.316400	0.3171	-9.812%	11,273,487	-2.239%
2026-05-21	0.33110	0.360000	0.324500	0.3516	+5.872%	9,840,866	-11.832%
2026-05-20	0.32200	0.338100	0.300100	0.3321	+4.598%	9,552,398	-6.655%
2026-05-19	0.34360	0.344600	0.316900	0.3175	-8.686%	13,641,607	-2.362%
2026-05-18	0.39000	0.390000	0.342000	0.3477	-3.417%	13,150,177	-10.843%
2026-05-15	0.38810	0.393200	0.360000	0.3600	-7.264%	9,203,042	-13.889%
2026-05-14	0.41440	0.421000	0.368500	0.3882	-5.317%	14,796,586	-20.144%
2026-05-13	0.41000	0.432100	0.381600	0.4100	-0.219%	11,804,888	-24.390%
2026-05-12	0.39900	0.433800	0.380000	0.4109	+3.684%	13,772,215	-24.556%
2026-05-11	0.42590	0.444000	0.390000	0.3963	-2.100%	15,153,384	-21.776%
2026-05-08	0.38600	0.417400	0.366600	0.4048	+8.062%	14,923,553	-23.419%
2026-05-07	0.38320	0.390000	0.363000	0.3746	-5.879%	9,040,262	-17.245%
2026-05-06	0.34120	0.398000	0.339000	0.3980	+19.019%	16,038,009	-22.111%
2026-05-05	0.40000	0.400800	0.320000	0.3344	-15.556%	22,167,749	-7.297%
2026-05-04	0.42500	0.444900	0.392700	0.3960	-3.297%	11,392,591	-21.717%
2026-05-01	0.43160	0.473300	0.401400	0.4095	-6.121%	20,400,617	-24.298%
2026-04-30	0.38960	0.448700	0.380000	0.4362	+13.623%	24,003,559	-28.932%
2026-04-29	0.39000	0.394500	0.356500	0.3839	-1.286%	7,682,065	-19.250%
2026-04-28	0.35000	0.394499	0.342000	0.3889	+8.450%	10,432,809	-20.288%
2026-04-27	0.36855	0.389700	0.340300	0.3586	-3.342%	19,419,085	-13.553%
2026-04-24	0.39550	0.418700	0.361750	0.3710	-5.838%	17,333,753	-16.442%
2026-04-23	0.41310	0.413200	0.350000	0.3940	-6.900%	37,767,403	-21.320%
2026-04-22	0.50000	0.588200	0.401000	0.4232	-20.436%	187,268,662	-26.749%
2026-04-21	0.29450	0.594200	0.286900	0.5319	+85.525%	590,429,595	-41.718%
2026-04-20	0.30230	0.305400	0.279900	0.2867	-3.501%	15,834,775	+8.127%
2026-04-17	0.30690	0.319600	0.275000	0.2971	-1.459%	30,987,745	+4.342%
2026-04-16	0.31130	0.337300	0.301200	0.3015	-0.724%	21,978,328	+2.819%
2026-04-15	0.30990	0.323000	0.278901	0.3037	-2.032%	25,833,574	+2.074%
2026-04-14	0.33000	0.353500	0.305800	0.3100	-9.779%	20,921,747	0.000%
2026-04-13	0.36550	0.375590	0.296500	0.3436	+7.442%	106,586,889	-9.779%
2026-04-10	0.25000	0.350100	0.244600	0.3198	+24.242%	70,647,934	-3.064%
2026-04-09	0.21250	0.259900	0.212500	0.2574	+19.167%	24,323,050	+20.435%
2026-04-08	0.23900	0.242700	0.210000	0.2160	-3.009%	17,195,600	+43.519%
2026-04-07	0.22470	0.225990	0.206100	0.2227	+0.270%	19,266,042	+39.201%
2026-04-06	0.24250	0.253900	0.222100	0.2221	-5.890%	15,847,782	+39.577%
2026-04-02	0.24000	0.248700	0.230600	0.2360	-5.449%	15,792,761	+31.356%
2026-04-01	0.27780	0.285000	0.240000	0.2496	-9.170%	20,843,427	+24.199%
2026-03-31	0.25630	0.286000	0.246200	0.2748	+8.360%	27,456,608	+12.809%
2026-03-30	0.24150	0.262900	0.225800	0.2536	+4.967%	20,260,130	+22.240%
2026-03-27	0.25500	0.255000	0.233000	0.2416	-7.077%	26,586,978	+28.311%
2026-03-26	0.27730	0.284900	0.252000	0.2600	-10.066%	23,398,401	+19.231%
2026-03-25	0.28700	0.299700	0.260000	0.2891	-0.242%	31,053,721	+7.229%
2026-03-24	0.32560	0.334600	0.278300	0.2898	-17.295%	47,985,242	+6.970%
2026-03-23	0.32250	0.360000	0.299700	0.3504	+29.874%	235,100,031	-11.530%
2026-03-20	0.30460	0.329100	0.269800	0.2698	-10.336%	19,481,217	+14.900%
2026-03-19	0.31880	0.319900	0.300000	0.3009	-7.728%	13,714,531	+3.024%
2026-03-18	0.36180	0.361800	0.318000	0.3261	-7.699%	16,224,647	-4.937%
2026-03-17	0.36475	0.379900	0.348000	0.3533	-1.092%	14,843,762	-12.256%
2026-03-16	0.36500	0.440000	0.357200	0.3572	+1.075%	23,624,981	-13.214%
2026-03-13	0.35500	0.380000	0.350000	0.3534	+2.109%	11,037,355	-12.281%
2026-03-12	0.36740	0.368700	0.335000	0.3461	-6.130%	17,254,062	-10.431%
2026-03-11	0.42770	0.438000	0.360000	0.3687	-10.095%	21,899,149	-15.921%
2026-03-10	0.43590	0.435900	0.403000	0.4101	-5.789%	8,651,226	-24.409%
2026-03-09	0.44400	0.455700	0.380000	0.4353	-2.158%	20,563,804	-28.785%
2026-03-06	0.45170	0.478900	0.444900	0.4449	-3.283%	8,753,747	-30.321%
2026-03-05	0.44555	0.500000	0.440000	0.4600	+4.474%	9,537,840	-32.609%
2026-03-04	0.46800	0.488700	0.440300	0.4403	-4.303%	7,446,856	-29.593%
2026-03-03	0.44000	0.474500	0.440000	0.4601	-0.174%	14,981,287	-32.623%
2026-03-02	0.46300	0.470000	0.440000	0.4609	-5.843%	20,465,173	-32.740%
2026-02-27	0.50000	0.514448	0.482000	0.4895	-4.951%	13,408,680	-36.670%
2026-02-26	0.55000	0.550500	0.503850	0.5150	-8.281%	11,904,967	-39.806%
2026-02-25	0.50570	0.584400	0.500200	0.5615	+13.092%	21,735,818	-44.791%
2026-02-24	0.53840	0.546500	0.470000	0.4965	-5.429%	24,088,693	-37.563%
2026-02-23	0.46905	0.613900	0.463900	0.5250	+17.397%	67,624,079	-40.952%
2026-02-20	0.48450	0.484500	0.438700	0.4472	-8.473%	19,728,815	-30.680%
2026-02-19	0.53600	0.536800	0.470400	0.4886	-5.328%	16,660,733	-36.553%
2026-02-18	0.55400	0.595000	0.511000	0.5161	-5.146%	21,536,145	-39.934%
2026-02-17	0.61880	0.629900	0.534900	0.5441	-10.803%	28,062,392	-43.025%
2026-02-13	0.62790	0.655199	0.610000	0.6100	-2.259%	9,251,251	-49.180%
2026-02-12	0.65700	0.660800	0.600000	0.6241	-3.999%	16,940,751	-50.328%
2026-02-11	0.71010	0.728800	0.630000	0.6501	-7.367%	17,880,820	-52.315%
2026-02-10	0.76050	0.807600	0.701800	0.7018	-6.026%	14,049,769	-55.828%
2026-02-09	0.80000	0.840000	0.720200	0.7468	-3.026%	24,526,541	-58.490%
2026-02-06	0.84070	0.865100	0.680000	0.7701	-6.165%	22,745,759	-59.745%
2026-02-05	1.02000	1.020000	0.636200	0.8207	-21.087%	34,034,486	-62.227%
2026-02-04	1.08500	1.120000	1.010000	1.0400	-2.804%	9,763,416	-70.192%
2026-02-03	1.06000	1.090000	1.020000	1.0700	+0.943%	6,796,896	-71.028%
2026-02-02	1.03000	1.080000	1.000000	1.0600	+1.923%	12,161,758	-70.755%
2026-01-30	1.01500	1.060000	1.010000	1.0400	+2.970%	8,132,474	-70.192%
2026-01-29	1.05000	1.050000	1.000000	1.0100	-2.885%	10,991,712	-69.307%
2026-01-28	1.03000	1.060000	1.020000	1.0400	+1.961%	5,681,333	-70.192%
2026-01-27	1.07000	1.070000	1.010000	1.0200	-2.857%	7,173,942	-69.608%
2026-01-26	1.09500	1.120000	1.050000	1.0500	+2.941%	10,855,791	-70.476%
2026-01-23	1.04000	1.050000	1.010000	1.0200	-0.971%	3,272,570	-69.608%
2026-01-22	1.03000	1.060000	1.010000	1.0300	-0.962%	4,639,936	-69.903%
2026-01-21	1.03000	1.060000	1.000000	1.0400	+2.970%	5,892,898	-70.192%
2026-01-20	1.04000	1.060000	1.010000	1.0100	-4.717%	7,948,512	-69.307%
2026-01-16	1.08000	1.088400	1.040000	1.0600	-0.935%	9,568,299	-70.755%
2026-01-15	1.07000	1.080000	1.050000	1.0700	-0.926%	5,338,880	-71.028%
2026-01-14	1.09500	1.100000	1.050000	1.0800	-0.917%	4,141,364	-71.296%
2026-01-13	1.10000	1.125000	1.080000	1.0900	-0.909%	3,724,908	-71.560%
2026-01-12	1.11000	1.139900	1.090000	1.1000	+0.917%	4,510,839	-71.818%
2026-01-09	1.12000	1.130000	1.080000	1.0900	-1.802%	5,454,916	-71.560%
2026-01-08	1.15500	1.179300	1.110000	1.1100	-9.756%	8,213,930	-72.072%
2026-01-07	1.30000	1.330000	1.225000	1.2300	-2.381%	5,926,572	-74.797%
2026-01-06	1.21500	1.290000	1.190000	1.2600	+5.882%	8,911,318	-75.397%
2026-01-05	1.12000	1.270000	1.110000	1.1900	+11.215%	15,793,479	-73.950%
2026-01-02	1.04000	1.100000	1.030000	1.0700	+4.902%	5,559,008	-71.028%
2025-12-31	1.04000	1.050000	1.010000	1.0200	-0.971%	6,691,223	-69.608%
2025-12-30	1.09000	1.100000	1.020000	1.0300	-4.630%	7,632,874	-69.903%
2025-12-29	1.11000	1.140000	1.080000	1.0800	-3.571%	4,319,896	-71.296%
2025-12-26	1.17000	1.185000	1.120000	1.1200	-5.882%	3,138,192	-72.321%
2025-12-24	1.19000	1.210000	1.150000	1.1900	0.000%	2,511,641	-73.950%
2025-12-23	1.23500	1.290000	1.170000	1.1900	-3.252%	5,940,327	-73.950%
2025-12-22	1.15000	1.310000	1.150000	1.2300	+9.821%	12,468,550	-74.797%
2025-12-19	1.11000	1.150000	1.090000	1.1200	+2.752%	11,330,481	-72.321%
2025-12-18	1.05000	1.150000	1.049900	1.0900	+5.825%	5,767,142	-71.560%
2025-12-17	1.09000	1.120000	1.020000	1.0300	-4.630%	4,899,779	-69.903%
2025-12-16	1.05000	1.120000	1.050000	1.0800	+1.887%	3,141,375	-71.296%
2025-12-15	1.09000	1.090000	1.020000	1.0600	-0.935%	3,983,291	-70.755%
2025-12-12	1.12000	1.130000	1.060000	1.0700	-3.604%	4,649,247	-71.028%
2025-12-11	1.14000	1.145000	1.100000	1.1100	-4.310%	3,677,877	-72.072%
2025-12-10	1.16000	1.180000	1.120000	1.1600	-0.855%	4,374,129	-73.276%
2025-12-09	1.15000	1.170000	1.090000	1.1700	+1.739%	5,540,350	-73.504%
2025-12-08	1.16000	1.209800	1.140000	1.1500	+1.770%	5,013,232	-73.043%
2025-12-05	1.19000	1.190000	1.115000	1.1300	-5.833%	4,563,350	-72.566%
2025-12-04	1.11500	1.200000	1.100000	1.2000	+8.108%	6,631,953	-74.167%
2025-12-03	1.07000	1.110000	1.060000	1.1100	+3.738%	3,208,319	-72.072%
2025-12-02	1.06000	1.110000	1.050000	1.0700	+1.905%	3,783,983	-71.028%
2025-12-01	1.12000	1.130000	1.050000	1.0500	-8.696%	4,703,740	-70.476%
2025-11-28	1.18000	1.220000	1.125000	1.1500	-2.542%	4,756,212	-73.043%
2025-11-26	1.15000	1.200000	1.131300	1.1800	+2.609%	4,584,714	-73.729%
2025-11-25	1.16000	1.170000	1.120000	1.1500	-2.542%	3,763,890	-73.043%
2025-11-24	1.12500	1.190000	1.120000	1.1800	+5.357%	5,468,691	-73.729%
2025-11-21	1.03000	1.135000	1.010000	1.1200	+7.692%	6,886,307	-72.321%
2025-11-20	1.05000	1.110000	1.030000	1.0400	+1.961%	6,766,388	-70.192%
2025-11-19	1.15000	1.150000	1.020000	1.0200	-8.108%	5,783,200	-69.608%
2025-11-18	1.06500	1.150000	1.000000	1.1100	+8.824%	6,877,867	-72.072%
2025-11-17	1.02000	1.118000	0.942000	1.0200	+0.990%	11,933,839	-69.608%
2025-11-14	1.00000	1.090000	1.000000	1.0100	-4.717%	7,316,772	-69.307%
2025-11-13	1.13000	1.220000	1.030000	1.0600	-4.505%	11,700,793	-70.755%
2025-11-12	1.12000	1.150000	1.080000	1.1100	-0.893%	4,727,724	-72.072%
2025-11-11	1.16000	1.170000	1.110000	1.1200	-3.448%	4,842,147	-72.321%
2025-11-10	1.20500	1.230000	1.110400	1.1600	-2.521%	6,314,781	-73.276%
2025-11-07	1.14000	1.205000	1.085000	1.1900	+2.586%	8,456,353	-73.950%
2025-11-06	1.26000	1.260000	1.160000	1.1600	-8.661%	8,202,154	-73.276%
2025-11-05	1.24000	1.290000	1.230000	1.2700	+2.419%	5,031,151	-75.591%
2025-11-04	1.28000	1.310000	1.220000	1.2400	-5.344%	7,237,449	-75.000%
2025-11-03	1.38500	1.418000	1.290000	1.3100	-5.072%	6,487,957	-76.336%
2025-10-31	1.38500	1.389900	1.330000	1.3800	+2.222%	3,995,985	-77.536%
2025-10-30	1.37000	1.410000	1.350000	1.3500	-1.460%	4,425,737	-77.037%
2025-10-29	1.44000	1.450000	1.360000	1.3700	-4.196%	5,373,101	-77.372%
2025-10-28	1.56000	1.570000	1.420000	1.4300	-7.742%	6,290,932	-78.322%
2025-10-27	1.54000	1.570000	1.450000	1.5500	+4.027%	6,843,650	-80.000%
2025-10-24	1.48000	1.520000	1.460000	1.4900	+3.472%	6,178,002	-79.195%
2025-10-23	1.40000	1.450000	1.365000	1.4400	+4.348%	3,403,135	-78.472%
2025-10-22	1.39000	1.430000	1.330100	1.3800	-1.429%	5,202,916	-77.536%
2025-10-21	1.46000	1.460000	1.370000	1.4000	-4.110%	5,547,611	-77.857%
2025-10-20	1.38000	1.485000	1.379000	1.4600	+8.148%	5,280,766	-78.767%
2025-10-17	1.41000	1.410000	1.330000	1.3500	-4.255%	7,279,804	-77.037%
2025-10-16	1.47000	1.570000	1.400000	1.4100	-4.082%	6,401,668	-78.014%
2025-10-15	1.50000	1.520000	1.430100	1.4700	-2.000%	3,507,383	-78.912%
2025-10-14	1.42000	1.520000	1.400000	1.5000	+1.351%	6,437,093	-79.333%
2025-10-13	1.39000	1.500000	1.390000	1.4800	+9.630%	7,023,882	-79.054%
2025-10-10	1.42000	1.437900	1.350000	1.3500	-6.250%	7,363,989	-77.037%
2025-10-09	1.52000	1.535000	1.380000	1.4400	-4.636%	11,002,127	-78.472%
2025-10-08	1.50000	1.580000	1.500000	1.5100	+2.721%	6,436,166	-79.470%
2025-10-07	1.63500	1.640000	1.450000	1.4700	-9.259%	10,229,812	-78.912%
2025-10-06	1.59000	1.680000	1.560000	1.6200	+5.195%	11,861,042	-80.864%
2025-10-03	1.42000	1.560000	1.400000	1.5400	+9.220%	13,533,502	-79.870%
2025-10-02	1.39000	1.450000	1.350500	1.4100	+2.920%	9,499,139	-78.014%
2025-10-01	1.29000	1.400000	1.270000	1.3700	+5.385%	9,031,975	-77.372%
2025-09-30	1.31500	1.359900	1.280000	1.3000	-3.704%	8,940,439	-76.154%
2025-09-29	1.41000	1.410000	1.315000	1.3500	-2.174%	12,238,676	-77.037%
2025-09-26	1.53000	1.540000	1.370000	1.3800	-8.609%	14,647,705	-77.536%
2025-09-25	1.62500	1.640000	1.480000	1.5100	-8.485%	16,614,882	-79.470%
2025-09-24	1.65500	1.710000	1.640000	1.6500	+0.610%	7,699,676	-81.212%
2025-09-23	1.64500	1.740000	1.620000	1.6400	-0.606%	9,448,096	-81.098%
2025-09-22	1.73000	1.750000	1.590000	1.6500	-6.780%	18,098,637	-81.212%
2025-09-19	1.71000	1.805000	1.670000	1.7700	+5.357%	14,890,607	-82.486%
2025-09-18	1.70000	1.730000	1.650000	1.6800	-1.176%	8,929,212	-81.548%
2025-09-17	1.71000	1.800000	1.670000	1.7000	-2.299%	13,346,404	-81.765%
2025-09-16	1.72000	1.750000	1.620000	1.7400	+0.288%	8,441,738	-82.184%
2025-09-15	1.73000	1.799800	1.730000	1.7350	+0.872%	5,522,841	-82.133%
2025-09-12	1.80000	1.820000	1.690000	1.7200	-8.511%	13,209,370	-81.977%
2025-09-11	1.64500	1.910000	1.630000	1.8800	+12.575%	25,067,527	-83.511%
2025-09-10	1.80000	1.920000	1.670000	1.6700	+3.086%	22,617,967	-81.437%
2025-09-09	1.75000	1.770000	1.580000	1.6200	-7.429%	14,343,757	-80.864%
2025-09-08	1.81000	1.870000	1.670000	1.7500	-3.315%	15,168,669	-82.286%
2025-09-05	1.89000	2.020000	1.775000	1.8100	-5.236%	15,886,922	-82.873%
2025-09-04	2.10000	2.108300	1.900000	1.9100	-8.612%	12,675,256	-83.770%
2025-09-03	2.10000	2.100000	2.000000	2.0900	+0.481%	9,457,245	-85.167%
2025-09-02	2.16000	2.220000	2.030000	2.0800	-6.726%	12,983,145	-85.096%
2025-08-29	2.37000	2.410000	2.200000	2.2300	-6.303%	9,772,911	-86.099%
2025-08-28	2.38000	2.430000	2.295000	2.3800	0.000%	7,618,378	-86.975%
2025-08-27	2.39000	2.500000	2.350000	2.3800	+3.930%	11,072,329	-86.975%
2025-08-26	2.39000	2.420000	2.250000	2.2900	-4.979%	10,180,239	-86.463%
2025-08-25	2.41000	2.470000	2.320000	2.4100	-2.033%	11,090,877	-87.137%
2025-08-22	2.27000	2.470000	2.205000	2.4600	+11.818%	16,260,366	-87.398%
2025-08-21	2.30000	2.315000	2.150000	2.2000	-5.579%	10,361,670	-85.909%
2025-08-20	2.44500	2.450000	2.270000	2.3300	-6.613%	12,920,399	-86.695%
2025-08-19	2.50000	2.691800	2.490000	2.4950	-3.295%	9,193,153	-87.575%
2025-08-18	2.87000	2.960000	2.480000	2.5800	-6.859%	22,186,149	-87.984%
2025-08-15	2.96500	2.990000	2.710000	2.7700	-7.667%	15,625,585	-88.809%
2025-08-14	2.71500	3.050000	2.670000	3.0000	+8.696%	18,574,751	-89.667%
2025-08-13	2.62000	2.770000	2.591200	2.7600	+6.977%	12,342,767	-88.768%
2025-08-12	2.50000	2.640000	2.450000	2.5800	+4.878%	12,103,401	-87.984%
2025-08-11	2.33000	2.580000	2.270000	2.4600	-0.405%	15,330,101	-87.398%
2025-08-08	2.38000	2.569900	2.370000	2.4700	+5.106%	9,855,605	-87.449%
2025-08-07	2.33000	2.540000	2.285000	2.3500	+2.620%	12,288,448	-86.809%
2025-08-06	2.32000	2.330000	2.160000	2.2900	-1.293%	8,790,253	-86.463%
2025-08-05	2.42500	2.440000	2.270000	2.3200	-3.734%	13,161,909	-86.638%
2025-08-04	2.12000	2.500000	2.090000	2.4100	+19.900%	26,947,746	-87.137%
2025-08-01	2.21500	2.215000	2.000000	2.0100	-5.634%	12,876,062	-84.577%
2025-07-31	2.35000	2.469900	2.071500	2.1300	-8.974%	18,834,762	-85.446%
2025-07-30	2.24000	2.570000	2.220000	2.3400	-1.266%	18,188,236	-86.752%
2025-07-29	2.69500	2.710000	2.330000	2.3700	-11.896%	18,544,361	-86.920%
2025-07-28	2.92000	2.985000	2.610000	2.6900	-7.560%	19,722,584	-88.476%
2025-07-25	3.26000	3.310000	2.770000	2.9100	-3.000%	29,756,444	-89.347%
2025-07-24	2.90500	3.610000	2.880000	3.0000	+9.489%	63,648,291	-89.667%
2025-07-23	2.92000	3.110000	2.570000	2.7400	-6.803%	39,688,615	-88.686%
2025-07-22	2.08000	3.190000	2.050000	2.9400	+43.415%	117,878,896	-89.456%
2025-07-21	2.05000	2.150000	2.010000	2.0500	+6.771%	16,098,001	-84.878%
2025-07-18	2.44000	2.440000	1.910000	1.9200	-22.581%	35,470,074	-83.854%
2025-07-17	2.26000	2.530000	2.140000	2.4800	+9.735%	27,848,282	-87.500%
2025-07-16	2.04500	2.310000	1.980000	2.2600	+11.330%	22,105,586	-86.283%
2025-07-15	2.05000	2.150000	1.950000	2.0300	-0.490%	14,664,376	-84.729%
2025-07-14	1.80000	2.060000	1.775000	2.0400	+16.571%	15,955,024	-84.804%
2025-07-11	1.74000	1.890000	1.725000	1.7500	+0.575%	10,852,639	-82.286%
2025-07-10	1.74500	1.800000	1.700000	1.7400	-2.247%	7,448,633	-82.184%
2025-07-09	1.96000	1.960000	1.740000	1.7800	-7.772%	12,650,580	-82.584%
2025-07-08	1.92500	2.189500	1.860000	1.9300	+1.579%	20,590,879	-83.938%
2025-07-07	1.87500	1.990000	1.822600	1.9000	+0.529%	14,635,025	-83.684%
2025-07-03	1.63000	1.900000	1.630000	1.8900	+15.951%	12,169,678	-83.598%
2025-07-02	1.70000	1.740000	1.600000	1.6300	-4.678%	7,775,682	-80.982%
2025-07-01	1.66000	1.820000	1.600000	1.7100	+1.786%	13,614,478	-81.871%
2025-06-30	1.50000	1.730000	1.470000	1.6800	+14.286%	14,893,623	-81.548%
2025-06-27	1.56000	1.590100	1.430000	1.4700	-4.545%	18,851,043	-78.912%
2025-06-26	1.52000	1.640000	1.500000	1.5400	+0.654%	8,824,141	-79.870%
2025-06-25	1.45000	1.550000	1.430000	1.5300	+7.746%	9,115,948	-79.739%
2025-06-24	1.42500	1.460000	1.390000	1.4200	+2.899%	6,443,321	-78.169%
2025-06-23	1.41500	1.490000	1.350000	1.3800	-1.429%	9,544,681	-77.536%
2025-06-20	1.51000	1.550000	1.370000	1.4000	-7.285%	11,366,976	-77.857%
2025-06-18	1.54000	1.595000	1.500000	1.5100	+0.667%	6,478,885	-79.470%
2025-06-17	1.68000	1.710000	1.500000	1.5000	-10.714%	8,602,284	-79.333%
2025-06-16	1.56500	1.790000	1.540000	1.6800	+12.000%	16,116,203	-81.548%
2025-06-13	1.55500	1.640000	1.500000	1.5000	-1.961%	9,910,849	-79.333%
2025-06-12	1.83000	1.950000	1.510000	1.5300	-11.047%	23,559,701	-79.739%
2025-06-11	1.53000	1.800000	1.530000	1.7200	+15.436%	19,791,499	-81.977%
2025-06-10	1.48000	1.590000	1.470000	1.4900	+0.676%	11,427,526	-79.195%
2025-06-09	1.28000	1.500000	1.275000	1.4800	+19.355%	13,186,920	-79.054%
2025-06-06	1.24000	1.300000	1.220000	1.2400	+0.813%	4,415,924	-75.000%
2025-06-05	1.30000	1.340000	1.200000	1.2300	-4.651%	5,882,243	-74.797%
2025-06-04	1.22000	1.300000	1.180000	1.2900	+6.612%	6,840,574	-75.969%
2025-06-03	1.21000	1.290000	1.200000	1.2100	+1.681%	5,322,962	-74.380%
2025-06-02	1.17000	1.240000	1.150000	1.1900	+3.478%	4,175,793	-73.950%
2025-05-30	1.23000	1.268800	1.140000	1.1500	-7.258%	6,951,126	-73.043%
2025-05-29	1.38000	1.420000	1.230000	1.2400	-6.061%	6,819,972	-75.000%
2025-05-28	1.23000	1.410000	1.215000	1.3200	+8.197%	16,795,229	-76.515%
2025-05-27	1.21000	1.240000	1.150000	1.2200	+2.521%	6,312,972	-74.590%
2025-05-23	1.13000	1.220000	1.120000	1.1900	+5.310%	5,944,147	-73.950%
2025-05-22	1.12010	1.150000	1.090000	1.1300	+2.727%	3,407,351	-72.566%
2025-05-21	1.13000	1.140000	1.080000	1.1000	-3.509%	2,731,707	-71.818%
2025-05-20	1.13500	1.200000	1.110000	1.1400	+0.885%	4,927,019	-72.807%
2025-05-19	1.12000	1.150000	1.100000	1.1300	-1.739%	2,997,191	-72.566%
2025-05-16	1.15000	1.160000	1.120000	1.1500	+0.877%	2,424,850	-73.043%
2025-05-15	1.15000	1.150000	1.090000	1.1400	-0.870%	4,089,840	-72.807%
2025-05-14	1.18000	1.220000	1.140000	1.1500	-2.542%	5,231,875	-73.043%
2025-05-13	1.23500	1.260000	1.170000	1.1800	-4.839%	5,004,576	-73.729%
2025-05-12	1.23000	1.270000	1.200000	1.2400	+4.202%	6,998,553	-75.000%
2025-05-09	1.21000	1.220000	1.145000	1.1900	-2.459%	6,043,103	-73.950%
2025-05-08	1.16500	1.230000	1.120000	1.2200	+7.018%	7,201,643	-74.590%
2025-05-07	1.12500	1.160000	1.090000	1.1400	+2.703%	6,650,535	-72.807%
2025-05-06	1.12000	1.170000	1.080000	1.1100	-0.893%	4,727,336	-72.072%
2025-05-05	1.19000	1.250000	1.110000	1.1200	-4.274%	8,184,260	-72.321%
2025-05-02	1.19000	1.275000	1.160000	1.1700	-1.681%	9,292,751	-73.504%
2025-05-01	1.26000	1.290000	1.170000	1.1900	-4.800%	6,867,080	-73.950%
2025-04-30	1.37500	1.380000	1.160000	1.2500	-3.846%	16,344,631	-75.200%
2025-04-29	1.28000	1.360000	1.180000	1.3000	-0.763%	12,045,667	-76.154%
2025-04-28	1.14000	1.380000	1.130000	1.3100	+24.762%	27,586,513	-76.336%
2025-04-25	1.18000	1.180000	1.020000	1.0500	-7.895%	12,300,937	-70.476%
2025-04-24	0.90200	1.180000	0.900000	1.1400	+27.005%	18,542,838	-72.807%
2025-04-23	0.89000	0.930000	0.880000	0.8976	+3.637%	6,168,432	-65.463%
2025-04-22	0.88000	0.894800	0.831000	0.8661	-0.380%	3,363,677	-64.207%
2025-04-21	0.90670	0.915600	0.840000	0.8694	-6.436%	5,536,450	-64.343%
2025-04-17	0.90700	0.973800	0.882200	0.9292	+7.422%	14,751,005	-66.638%
2025-04-16	0.99000	1.010000	0.850000	0.8650	-15.196%	10,888,969	-64.162%
2025-04-15	1.04500	1.060000	1.000000	1.0200	-2.857%	2,678,943	-69.608%
2025-04-14	1.04500	1.070000	1.020000	1.0500	+1.942%	3,002,264	-70.476%
2025-04-11	1.03000	1.065000	1.015000	1.0300	-0.962%	3,622,844	-69.903%
2025-04-10	1.08000	1.090000	1.010000	1.0400	-5.455%	4,114,903	-70.192%
2025-04-09	0.99755	1.100000	0.980000	1.1000	+10.000%	5,370,380	-71.818%
2025-04-08	1.09000	1.128600	0.980000	1.0000	-7.407%	6,561,534	-69.000%
2025-04-07	1.02000	1.150000	1.020000	1.0800	-2.703%	4,639,215	-71.296%
2025-04-04	1.07000	1.120000	0.985000	1.1100	0.000%	5,768,818	-72.072%
2025-04-03	1.12000	1.160000	1.100000	1.1100	-5.932%	3,009,909	-72.072%
2025-04-02	1.13000	1.200000	1.080300	1.1800	+4.425%	5,621,329	-73.729%
2025-04-01	1.14500	1.170000	1.100000	1.1300	0.000%	2,574,314	-72.566%
2025-03-31	1.18000	1.180000	1.065000	1.1300	-6.612%	6,863,916	-72.566%
2025-03-28	1.25500	1.260000	1.185000	1.2100	-5.469%	6,529,288	-74.380%
2025-03-27	1.28000	1.290000	1.219600	1.2800	-0.775%	5,784,932	-75.781%
2025-03-26	1.31000	1.380000	1.270000	1.2900	-1.527%	7,015,617	-75.969%
2025-03-25	1.51000	1.510000	1.250000	1.3100	-5.072%	28,267,135	-76.336%
2025-03-24	1.27000	1.420000	1.230000	1.3800	+9.524%	9,170,314	-77.536%
2025-03-21	1.25000	1.290000	1.250000	1.2600	-2.326%	3,100,472	-75.397%
2025-03-20	1.23990	1.360000	1.211300	1.2900	+4.032%	7,126,037	-75.969%
2025-03-19	1.22500	1.250000	1.180000	1.2400	+2.479%	4,300,599	-75.000%
2025-03-18	1.24990	1.250000	1.200000	1.2100	-3.968%	4,147,411	-74.380%
2025-03-17	1.30000	1.320000	1.250000	1.2600	-3.077%	3,429,301	-75.397%
2025-03-14	1.25000	1.300000	1.210000	1.3000	+5.691%	4,261,800	-76.154%
2025-03-13	1.28000	1.290000	1.200000	1.2300	-4.651%	3,257,077	-74.797%
2025-03-12	1.31500	1.315000	1.180000	1.2900	0.000%	5,849,033	-75.969%
2025-03-11	1.27500	1.310000	1.210000	1.2900	+2.381%	4,736,647	-75.969%
2025-03-10	1.38000	1.480000	1.240000	1.2600	0.000%	3,903,484	-75.397%

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