Faraday Future Intelligen... (FFAI)
NASDAQ: FFAI
· Real-Time Price · USD
2.81
-0.19 (-6.33%)
At close: Aug 15, 2025, 2:20 PM
FFAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.72 | 3.05 | 2.67 | 3.00 | 3.00 | 8.70% | 18,293,490 |
| Aug 13, 2025 | 2.62 | 2.77 | 2.59 | 2.76 | 2.76 | 6.98% | 12,342,800 |
| Aug 12, 2025 | 2.50 | 2.64 | 2.45 | 2.58 | 2.58 | 4.88% | 12,103,401 |
| Aug 11, 2025 | 2.33 | 2.58 | 2.27 | 2.46 | 2.46 | -0.40% | 15,330,101 |
| Aug 8, 2025 | 2.38 | 2.57 | 2.37 | 2.47 | 2.47 | 5.11% | 9,855,605 |
| Aug 7, 2025 | 2.33 | 2.54 | 2.29 | 2.35 | 2.35 | 2.62% | 12,288,448 |
| Aug 6, 2025 | 2.32 | 2.33 | 2.16 | 2.29 | 2.29 | -1.29% | 8,790,300 |
| Aug 5, 2025 | 2.42 | 2.44 | 2.27 | 2.32 | 2.32 | -3.73% | 13,161,909 |
| Aug 4, 2025 | 2.12 | 2.50 | 2.09 | 2.41 | 2.41 | 19.90% | 26,947,746 |
| Aug 1, 2025 | 2.22 | 2.22 | 2.00 | 2.01 | 2.01 | -5.63% | 12,876,100 |
| Jul 31, 2025 | 2.35 | 2.47 | 2.07 | 2.13 | 2.13 | -8.97% | 18,834,800 |
| Jul 30, 2025 | 2.24 | 2.57 | 2.22 | 2.34 | 2.34 | -1.27% | 18,188,236 |
| Jul 29, 2025 | 2.70 | 2.71 | 2.33 | 2.37 | 2.37 | -11.90% | 18,544,400 |
| Jul 28, 2025 | 2.92 | 2.99 | 2.61 | 2.69 | 2.69 | -7.56% | 19,722,600 |
| Jul 25, 2025 | 3.26 | 3.31 | 2.77 | 2.91 | 2.91 | -3.00% | 29,756,444 |
| Jul 24, 2025 | 2.91 | 3.61 | 2.88 | 3.00 | 3.00 | 9.49% | 63,648,300 |
| Jul 23, 2025 | 2.92 | 3.11 | 2.57 | 2.74 | 2.74 | -6.80% | 39,688,615 |
| Jul 22, 2025 | 2.08 | 3.19 | 2.05 | 2.94 | 2.94 | 43.41% | 117,878,900 |
| Jul 21, 2025 | 2.05 | 2.15 | 2.01 | 2.05 | 2.05 | 6.77% | 16,098,001 |
| Jul 18, 2025 | 2.44 | 2.44 | 1.91 | 1.92 | 1.92 | -22.58% | 35,470,100 |