Faraday Future Intelligent Electric Inc. - Class A Common Stock (FFAI)

1.0900
-0.0200 (-1.80%)
NASDAQ · Last Trade: Jan 11th, 11:38 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Faraday Future Intelligent Electric Inc. - Class A Common Stock (FFAI)

DateOpenHighLowCloseVolumeAdjusted Close
1/09/20261.121.131.081.095,499,0691.09
1/08/20261.161.181.111.118,144,3181.11
1/07/20261.301.331.231.235,689,1471.23
1/06/20261.221.291.191.268,829,6031.26
1/05/20261.121.271.111.1915,651,2161.19
1/02/20261.041.101.031.075,559,0111.07
12/31/20251.041.051.011.026,692,2641.02
12/30/20251.091.101.021.037,599,7201.03
12/29/20251.111.141.081.084,159,0631.08
12/26/20251.171.191.121.123,138,8921.12
12/24/20251.191.211.151.192,512,5571.19
12/23/20251.241.291.171.195,924,4451.19
12/22/20251.151.311.151.2312,381,9301.23
12/19/20251.111.151.091.1211,331,3821.12
12/18/20251.051.151.051.095,758,2081.09
12/17/20251.091.121.021.034,877,4191.03
12/16/20251.051.121.051.083,135,2651.08
12/15/20251.091.091.021.063,966,4421.06
12/12/20251.121.131.061.074,649,4911.07
12/11/20251.141.151.101.113,649,6561.11
12/10/20251.161.181.121.164,336,0881.16
12/09/20251.151.171.091.175,513,6391.17
12/08/20251.161.211.141.154,965,7691.15
12/05/20251.191.191.111.134,563,7531.13
12/04/20251.121.201.101.206,598,7101.20
12/03/20251.071.111.061.113,185,4471.11
12/02/20251.061.111.051.073,746,2811.07
12/01/20251.121.131.051.054,668,6791.05
11/28/20251.181.221.131.154,757,3161.15
11/26/20251.151.201.131.184,586,5161.18
11/25/20251.161.171.121.153,740,5441.15
11/24/20251.131.191.121.185,436,0191.18
11/21/20251.031.141.011.126,888,4881.12
11/20/20251.051.111.031.046,665,0811.04
11/19/20251.151.151.021.025,647,5551.02
11/18/20251.071.151.001.116,837,3491.11
11/17/20251.021.120.941.0211,888,7191.02
11/14/20251.001.091.001.017,316,7761.01
11/13/20251.131.221.031.0611,598,6011.06
11/12/20251.121.151.081.114,669,0191.11
11/11/20251.161.171.111.124,814,3641.12
11/10/20251.211.231.111.166,278,6081.16
11/07/20251.141.211.081.198,456,3551.19
11/06/20251.261.261.161.168,131,4071.16
11/05/20251.241.291.231.275,018,9291.27
11/04/20251.281.311.221.247,139,4701.24
11/03/20251.381.421.291.316,450,5641.31
10/31/20251.381.391.331.383,995,9871.38
10/30/20251.371.411.351.354,419,0331.35
10/29/20251.441.451.361.375,366,8221.37
10/28/20251.561.571.421.436,272,7391.43
10/27/20251.541.571.451.556,818,0481.55
10/24/20251.481.521.461.496,180,6201.49
10/23/20251.401.451.361.443,363,9381.44
10/22/20251.391.431.331.385,182,7551.38
10/21/20251.461.461.371.405,535,9701.40
10/20/20251.381.491.381.465,258,5841.46
10/17/20251.411.411.331.357,279,8101.35
10/16/20251.471.571.401.416,371,3021.41
10/15/20251.501.521.431.473,496,3621.47
10/14/20251.421.521.401.506,388,3551.50
10/13/20251.391.501.391.486,926,1781.48