FFAI - FARADAY FUTURE INTELLIGENT ELECTRIC INC.
0.394
-0.029 -7.411%
Share volume: 37,181,831
Last Updated: 04-23-2026
Automobiles And Trucks/Motor Vehicles & Passenger Car Bodies:
-0.13%
PREVIOUS CLOSE
CHG
CHG%
$0.42
-0.03
-0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $0.41 | $0.41 | $0.41 | $0.41 | $0.35 | $0.35 | $0.39 | $0.39 | 37,181,831 | $37,181,831.00 |
| 04-22-2026 | $0.50 | $0.50 | $0.59 | $0.59 | $0.40 | $0.40 | $0.42 | $0.42 | 187,268,662 | $187,268,662.00 |
| 04-21-2026 | $0.29 | $0.29 | $0.59 | $0.59 | $0.29 | $0.29 | $0.53 | $0.53 | 590,430,494 | $590,430,494.00 |
| 04-20-2026 | $0.30 | $0.30 | $0.31 | $0.31 | $0.28 | $0.28 | $0.29 | $0.29 | 15,834,774 | $15,834,774.00 |
| 04-17-2026 | $0.31 | $0.31 | $0.32 | $0.32 | $0.28 | $0.28 | $0.30 | $0.30 | 30,987,745 | $30,987,745.00 |
| 04-16-2026 | $0.31 | $0.31 | $0.34 | $0.34 | $0.30 | $0.30 | $0.30 | $0.30 | 21,978,328 | $21,978,328.00 |
| 04-15-2026 | $0.31 | $0.31 | $0.32 | $0.32 | $0.28 | $0.28 | $0.30 | $0.30 | 25,833,574 | $25,833,574.00 |
| 04-14-2026 | $0.33 | $0.33 | $0.35 | $0.35 | $0.31 | $0.31 | $0.31 | $0.31 | 20,921,747 | $20,921,747.00 |
| 04-13-2026 | $0.37 | $0.37 | $0.38 | $0.38 | $0.30 | $0.30 | $0.34 | $0.34 | 106,586,888 | $106,586,888.00 |
| 04-10-2026 | $0.25 | $0.25 | $0.35 | $0.35 | $0.24 | $0.24 | $0.32 | $0.32 | 70,647,934 | $70,647,934.00 |