Faraday Future Intelligen... (FFAI)
NASDAQ: FFAI
· Real-Time Price · USD
1.47
-0.03 (-2.00%)
At close: Oct 15, 2025, 3:59 PM
1.47
0.01%
After-hours: Oct 15, 2025, 07:59 PM EDT
FFAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 1.42 | 1.52 | 1.40 | 1.50 | 1.50 | 1.35% | 6,296,343 |
| Oct 13, 2025 | 1.39 | 1.50 | 1.39 | 1.48 | 1.48 | 9.63% | 7,023,900 |
| Oct 10, 2025 | 1.42 | 1.44 | 1.35 | 1.35 | 1.35 | -6.25% | 7,364,000 |
| Oct 9, 2025 | 1.52 | 1.54 | 1.38 | 1.44 | 1.44 | -4.64% | 11,002,127 |
| Oct 8, 2025 | 1.50 | 1.58 | 1.50 | 1.51 | 1.51 | 2.72% | 6,436,200 |
| Oct 7, 2025 | 1.64 | 1.64 | 1.45 | 1.47 | 1.47 | -9.26% | 10,229,812 |
| Oct 6, 2025 | 1.59 | 1.68 | 1.56 | 1.62 | 1.62 | 5.19% | 11,861,042 |
| Oct 3, 2025 | 1.42 | 1.56 | 1.40 | 1.54 | 1.54 | 9.22% | 13,533,502 |
| Oct 2, 2025 | 1.39 | 1.45 | 1.35 | 1.41 | 1.41 | 2.92% | 9,499,139 |
| Oct 1, 2025 | 1.29 | 1.40 | 1.27 | 1.37 | 1.37 | 5.38% | 9,032,000 |
| Sep 30, 2025 | 1.32 | 1.36 | 1.28 | 1.30 | 1.30 | -3.70% | 8,940,439 |
| Sep 29, 2025 | 1.41 | 1.41 | 1.32 | 1.35 | 1.35 | -2.17% | 12,238,700 |
| Sep 26, 2025 | 1.53 | 1.54 | 1.37 | 1.38 | 1.38 | -8.61% | 14,647,705 |
| Sep 25, 2025 | 1.63 | 1.64 | 1.48 | 1.51 | 1.51 | -8.48% | 16,614,900 |
| Sep 24, 2025 | 1.66 | 1.71 | 1.64 | 1.65 | 1.65 | 0.61% | 7,699,700 |
| Sep 23, 2025 | 1.65 | 1.74 | 1.62 | 1.64 | 1.64 | -0.61% | 9,448,100 |
| Sep 22, 2025 | 1.73 | 1.75 | 1.59 | 1.65 | 1.65 | -6.78% | 18,098,637 |
| Sep 19, 2025 | 1.71 | 1.81 | 1.67 | 1.77 | 1.77 | 5.36% | 14,890,607 |
| Sep 18, 2025 | 1.70 | 1.73 | 1.65 | 1.68 | 1.68 | -1.18% | 8,929,212 |
| Sep 17, 2025 | 1.71 | 1.80 | 1.67 | 1.70 | 1.70 | -2.30% | 13,346,404 |
Page 1 of 65