Faraday Future Intelligent Electric Inc. - Class A Common Stock (FFAI)
1.1000
-0.0800 (-6.78%)
NASDAQ · Last Trade: Apr 3rd, 4:04 PM EDT
Historical Prices For Faraday Future Intelligent Electric Inc. - Class A Common Stock (FFAI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 1.13 | 1.20 | 1.08 | 1.18 | 5,572,038 | 1.18 |
| 4/01/2025 | 1.14 | 1.17 | 1.10 | 1.13 | 2,567,826 | 1.13 |
| 3/31/2025 | 1.18 | 1.18 | 1.06 | 1.13 | 6,859,421 | 1.13 |
| 3/28/2025 | 1.25 | 1.26 | 1.19 | 1.21 | 6,529,296 | 1.21 |
| 3/27/2025 | 1.28 | 1.29 | 1.22 | 1.28 | 5,764,957 | 1.28 |
| 3/26/2025 | 1.31 | 1.38 | 1.27 | 1.29 | 6,980,737 | 1.29 |
| 3/25/2025 | 1.51 | 1.51 | 1.25 | 1.31 | 28,218,133 | 1.31 |
| 3/24/2025 | 1.27 | 1.42 | 1.23 | 1.38 | 9,021,573 | 1.38 |
| 3/21/2025 | 1.25 | 1.29 | 1.25 | 1.26 | 3,332,108 | 1.26 |
| 3/20/2025 | 1.24 | 1.36 | 1.21 | 1.29 | 7,120,707 | 1.29 |
| 3/19/2025 | 1.23 | 1.25 | 1.18 | 1.24 | 5,722,549 | 1.24 |
| 3/18/2025 | 1.25 | 1.25 | 1.20 | 1.21 | 4,105,678 | 1.21 |
| 3/17/2025 | 1.30 | 1.32 | 1.25 | 1.26 | 3,410,548 | 1.26 |
| 3/14/2025 | 1.25 | 1.30 | 1.21 | 1.30 | 4,261,804 | 1.30 |
| 3/13/2025 | 1.28 | 1.29 | 1.20 | 1.23 | 3,248,525 | 1.23 |
| 3/12/2025 | 1.31 | 1.31 | 1.18 | 1.29 | 5,837,572 | 1.29 |
| 3/11/2025 | 1.27 | 1.31 | 1.21 | 1.29 | 4,726,478 | 1.29 |
| 3/10/2025 | 1.38 | 1.48 | 1.24 | 1.26 | 3,890,606 | 1.26 |