FFAI - FARADAY FUTURE INTELLIGENT ELECTRIC INC.
0.4449
-0.015 -3.394%
Share volume: 8,697,424
Last Updated: 03-06-2026
Automobiles And Trucks/Motor Vehicles & Passenger Car Bodies:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$0.46
-0.02
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $0.45 | $0.45 | $0.48 | $0.48 | $0.44 | $0.44 | $0.44 | $0.44 | 8,697,424 | $8,697,424.00 |
| 03-05-2026 | $0.45 | $0.45 | $0.50 | $0.50 | $0.44 | $0.44 | $0.46 | $0.46 | 9,537,839 | $9,537,839.00 |
| 03-04-2026 | $0.47 | $0.47 | $0.49 | $0.49 | $0.44 | $0.44 | $0.44 | $0.44 | 7,446,856 | $7,446,856.00 |
| 03-03-2026 | $0.44 | $0.44 | $0.47 | $0.47 | $0.44 | $0.44 | $0.46 | $0.46 | 14,981,286 | $14,981,286.00 |
| 03-02-2026 | $0.46 | $0.46 | $0.47 | $0.47 | $0.44 | $0.44 | $0.46 | $0.46 | 20,466,287 | $20,466,287.00 |
| 02-27-2026 | $0.50 | $0.50 | $0.51 | $0.51 | $0.48 | $0.48 | $0.49 | $0.49 | 13,408,679 | $13,408,679.00 |
| 02-26-2026 | $0.55 | $0.55 | $0.55 | $0.55 | $0.50 | $0.50 | $0.52 | $0.52 | 11,905,166 | $11,905,166.00 |
| 02-25-2026 | $0.51 | $0.51 | $0.58 | $0.58 | $0.50 | $0.50 | $0.56 | $0.56 | 21,749,308 | $21,749,308.00 |
| 02-24-2026 | $0.54 | $0.54 | $0.55 | $0.55 | $0.47 | $0.47 | $0.50 | $0.50 | 24,088,740 | $24,088,740.00 |
| 02-23-2026 | $0.47 | $0.47 | $0.61 | $0.61 | $0.46 | $0.46 | $0.53 | $0.53 | 67,624,078 | $67,624,078.00 |