Skip to main content
FFAI logo

Faraday Future Intelligent Electric Inc.

FFAINASDAQConsumer DiscretionaryAuto Manufacturers

$0.63Today:- (-)1Y −55.47%

As of Oct 23, 2026 close

Market cap
$1.30M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.21$71.00
Volume (live)
-
Avg. volume (3M)
5.39M

Faraday Future Intelligent Electric (FFAI) Historical Stock Prices

Analyze Faraday Future Intelligent Electric (FFAI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Faraday Future Intelligent Electric (FFAI) Interactive Price Chart

Interactive historical price chart showing Faraday Future Intelligent Electric stock price movements and trends across multiple time periods.

Loading chart...

FFAI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
FFAI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20260.640.650.610.630.63509.48K
Oct 22, 20260.630.670.610.640.64900.95K
Oct 21, 20260.660.670.620.650.651.09M
Oct 20, 20260.670.770.650.670.671.83M
Oct 19, 20260.800.820.660.680.682.05M
Oct 16, 20260.820.860.790.810.811.38M
Oct 15, 20260.910.940.790.830.834.75M
Oct 14, 20261.281.291.041.081.0864.48M
Oct 13, 20261.081.121.061.111.11500.99K
Oct 12, 20261.091.131.061.091.09618.07K
Oct 9, 20261.061.111.041.101.10579.33K
Oct 8, 20261.101.101.021.061.06926.38K
Oct 7, 20261.101.131.061.101.10891.75K
Oct 6, 20261.161.171.101.151.151.49M
Oct 5, 20261.291.291.151.171.171.84M
Oct 2, 20261.271.321.201.231.232.31M
Oct 1, 20261.261.291.171.251.252.93M
Sep 30, 20261.301.301.201.211.213.17M
Sep 29, 20261.531.561.251.301.3015.22M
Sep 28, 20261.781.801.341.411.4120.32M
Sep 25, 20261.331.941.321.611.6123.22M
Sep 24, 20261.401.401.251.311.311.03M
Sep 23, 20261.421.461.381.391.391.00M
Sep 22, 20261.611.611.411.421.421.70M
Sep 21, 20261.781.801.581.631.631.52M
Sep 18, 20261.851.921.711.761.761.40M
Sep 17, 20261.751.891.721.771.771.46M
Sep 16, 20261.761.851.661.691.69690.48K
Sep 15, 20261.681.801.631.761.76912.40K
Sep 14, 20261.591.781.561.681.68887.28K
Sep 11, 20261.741.801.661.671.67736.74K
Sep 10, 20261.781.781.681.711.71596.03K
Sep 9, 20261.841.891.771.801.80563.06K
Sep 8, 20261.861.901.801.841.84775.10K
Sep 4, 20261.741.921.701.851.851.23M
Sep 3, 20261.921.961.751.761.761.11M
Sep 2, 20262.102.101.891.921.922.15M
Sep 1, 20262.202.242.102.112.11509.47K
Aug 31, 20262.252.402.182.262.26836.03K
Aug 28, 20262.352.352.162.212.21868.86K
Aug 27, 20262.602.652.302.332.331.12M
Aug 26, 20262.702.972.582.602.60989.07K
Aug 25, 20263.103.132.652.772.771.38M
Aug 24, 20263.203.222.953.013.012.16M
Aug 21, 20263.223.443.203.203.20665.15K
Aug 20, 20263.233.353.153.243.24609.84K
Aug 19, 20263.503.553.183.233.23959.39K
Aug 18, 20263.703.733.273.313.31813.31K
Aug 17, 20263.954.073.723.723.72579.42K
Aug 14, 20264.564.663.923.923.92707.56K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.