Faraday Future Intelligen... (FFAI)
NASDAQ: FFAI
· Real-Time Price · USD
1.88
0.21 (12.57%)
At close: Sep 11, 2025, 3:59 PM
1.84
-2.13%
Pre-market: Sep 12, 2025, 06:02 AM EDT
FFAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 1.65 | 1.91 | 1.63 | 1.88 | 1.88 | 12.57% | 24,785,743 |
| Sep 10, 2025 | 1.80 | 1.92 | 1.67 | 1.67 | 1.67 | 3.09% | 22,618,000 |
| Sep 9, 2025 | 1.75 | 1.77 | 1.58 | 1.62 | 1.62 | -7.43% | 14,343,800 |
| Sep 8, 2025 | 1.81 | 1.87 | 1.67 | 1.75 | 1.75 | -3.31% | 15,168,700 |
| Sep 5, 2025 | 1.89 | 2.02 | 1.78 | 1.81 | 1.81 | -5.24% | 15,886,922 |
| Sep 4, 2025 | 2.10 | 2.11 | 1.90 | 1.91 | 1.91 | -8.61% | 12,675,300 |
| Sep 3, 2025 | 2.10 | 2.10 | 2.00 | 2.09 | 2.09 | 0.48% | 9,457,245 |
| Sep 2, 2025 | 2.16 | 2.22 | 2.03 | 2.08 | 2.08 | -6.73% | 12,983,145 |
| Aug 29, 2025 | 2.37 | 2.41 | 2.20 | 2.23 | 2.23 | -6.30% | 9,772,911 |
| Aug 28, 2025 | 2.38 | 2.43 | 2.30 | 2.38 | 2.38 | 0.00% | 7,618,400 |
| Aug 27, 2025 | 2.39 | 2.50 | 2.35 | 2.38 | 2.38 | 3.93% | 11,072,329 |
| Aug 26, 2025 | 2.39 | 2.42 | 2.25 | 2.29 | 2.29 | -4.98% | 10,180,239 |
| Aug 25, 2025 | 2.41 | 2.47 | 2.32 | 2.41 | 2.41 | -2.03% | 11,090,900 |
| Aug 22, 2025 | 2.27 | 2.47 | 2.21 | 2.46 | 2.46 | 11.82% | 16,260,400 |
| Aug 21, 2025 | 2.30 | 2.32 | 2.15 | 2.20 | 2.20 | -5.58% | 10,361,700 |
| Aug 20, 2025 | 2.44 | 2.45 | 2.27 | 2.33 | 2.33 | -6.80% | 12,920,400 |
| Aug 19, 2025 | 2.50 | 2.69 | 2.49 | 2.50 | 2.50 | -3.10% | 9,193,200 |
| Aug 18, 2025 | 2.87 | 2.96 | 2.48 | 2.58 | 2.58 | -6.86% | 22,186,149 |
| Aug 15, 2025 | 2.97 | 2.99 | 2.71 | 2.77 | 2.77 | -7.67% | 15,625,600 |
| Aug 14, 2025 | 2.72 | 3.05 | 2.67 | 3.00 | 3.00 | 8.70% | 18,574,800 |