5 DAY PERFORMANCE
+7.45%
1 MONTH PERFORMANCE
+98.11%
3 MONTH PERFORMANCE
-42.86%
6 MONTH PERFORMANCE
-62.07%
YEAR-TO-DATE PERFORMANCE
-56.86%
1 YEAR PERFORMANCE
-60.36%
Faraday Future Intelligent Electric Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.34 | $0.39 (14.86%) | $0.40 | $0.34 | 14.66 M | $73.50 M |
| 05/05/2026 | $0.40 | $0.33 (-16.4%) | $0.40 | $0.32 | 22.17 M | $66.59 M |
| 05/04/2026 | $0.43 | $0.40 (-6.82%) | $0.44 | $0.39 | 11.39 M | $78.86 M |
| 05/01/2026 | $0.43 | $0.41 (-5.12%) | $0.47 | $0.40 | 20.40 M | $81.55 M |
| 04/30/2026 | $0.39 | $0.44 (11.96%) | $0.45 | $0.38 | 24.00 M | $86.86 M |
| 04/29/2026 | $0.39 | $0.38 (-1.56%) | $0.39 | $0.36 | 7.68 M | $76.45 M |
| 04/28/2026 | $0.35 | $0.39 (11.11%) | $0.39 | $0.34 | 10.43 M | $77.44 M |
| 04/27/2026 | $0.37 | $0.36 (-2.7%) | $0.39 | $0.34 | 19.51 M | $71.41 M |
| 04/24/2026 | $0.40 | $0.37 (-6.19%) | $0.42 | $0.36 | 17.33 M | $73.88 M |
| 04/23/2026 | $0.41 | $0.39 (-4.62%) | $0.41 | $0.35 | 37.77 M | $78.46 M |
| 04/22/2026 | $0.50 | $0.42 (-15.36%) | $0.59 | $0.40 | 187.27 M | $84.27 M |
| 04/21/2026 | $0.29 | $0.53 (80.61%) | $0.59 | $0.29 | 590.43 M | $105.92 M |
| 04/20/2026 | $0.30 | $0.29 (-5.16%) | $0.31 | $0.28 | 15.83 M | $57.09 M |
| 04/17/2026 | $0.31 | $0.30 (-3.19%) | $0.32 | $0.28 | 30.99 M | $59.16 M |
| 04/16/2026 | $0.31 | $0.30 (-3.15%) | $0.34 | $0.30 | 21.98 M | $60.04 M |
| 04/15/2026 | $0.31 | $0.30 (-2%) | $0.32 | $0.28 | 25.83 M | $60.48 M |
| 04/14/2026 | $0.33 | $0.31 (-6.06%) | $0.35 | $0.31 | 20.92 M | $61.73 M |
| 04/13/2026 | $0.37 | $0.34 (-5.99%) | $0.38 | $0.30 | 106.59 M | $68.42 M |
| 04/10/2026 | $0.25 | $0.32 (27.92%) | $0.35 | $0.24 | 70.65 M | $63.68 M |
| 04/09/2026 | $0.21 | $0.26 (21.13%) | $0.26 | $0.21 | 24.32 M | $51.26 M |
| 04/08/2026 | $0.24 | $0.22 (-9.62%) | $0.24 | $0.21 | 17.20 M | $43.01 M |
| 04/07/2026 | $0.22 | $0.22 (-0.89%) | $0.23 | $0.21 | 19.27 M | $44.35 M |
| 04/06/2026 | $0.24 | $0.22 (-8.41%) | $0.25 | $0.22 | 15.85 M | $44.23 M |
| 04/02/2026 | $0.24 | $0.24 (-1.67%) | $0.25 | $0.23 | 15.79 M | $33.83 M |
| 04/01/2026 | $0.28 | $0.25 (-10.15%) | $0.29 | $0.24 | 20.84 M | $35.78 M |
| 03/31/2026 | $0.26 | $0.27 (7.22%) | $0.29 | $0.25 | 27.46 M | $39.39 M |
| 03/30/2026 | $0.24 | $0.25 (5.01%) | $0.26 | $0.23 | 20.26 M | $36.35 M |
| 03/27/2026 | $0.26 | $0.24 (-5.25%) | $0.26 | $0.23 | 26.59 M | $34.63 M |
| 03/26/2026 | $0.28 | $0.26 (-6.24%) | $0.28 | $0.25 | 23.40 M | $37.27 M |
| 03/25/2026 | $0.29 | $0.29 (0.73%) | $0.30 | $0.26 | 31.05 M | $41.44 M |
| 03/24/2026 | $0.33 | $0.29 (-11%) | $0.33 | $0.28 | 47.99 M | $41.54 M |
| 03/23/2026 | $0.32 | $0.35 (8.65%) | $0.36 | $0.30 | 235.10 M | $50.23 M |
| 03/20/2026 | $0.30 | $0.27 (-11.42%) | $0.33 | $0.27 | 19.48 M | $38.67 M |
| 03/19/2026 | $0.32 | $0.30 (-5.61%) | $0.32 | $0.30 | 13.71 M | $43.13 M |
| 03/18/2026 | $0.36 | $0.33 (-9.87%) | $0.36 | $0.32 | 16.22 M | $46.75 M |
| 03/17/2026 | $0.36 | $0.35 (-3.14%) | $0.38 | $0.35 | 14.84 M | $50.64 M |
| 03/16/2026 | $0.37 | $0.36 (-2.14%) | $0.44 | $0.36 | 23.63 M | $51.20 M |
| 03/13/2026 | $0.36 | $0.35 (-0.45%) | $0.38 | $0.35 | 11.04 M | $50.66 M |
| 03/12/2026 | $0.37 | $0.35 (-5.8%) | $0.37 | $0.34 | 17.25 M | $49.61 M |
| 03/11/2026 | $0.43 | $0.37 (-13.79%) | $0.44 | $0.36 | 21.90 M | $52.85 M |
| 03/10/2026 | $0.44 | $0.41 (-5.92%) | $0.44 | $0.40 | 8.65 M | $58.79 M |
| 03/09/2026 | $0.44 | $0.44 (-1.96%) | $0.46 | $0.38 | 20.56 M | $62.40 M |
| 03/06/2026 | $0.45 | $0.44 (-1.51%) | $0.48 | $0.44 | 8.75 M | $63.77 M |
| 03/05/2026 | $0.45 | $0.46 (3.24%) | $0.50 | $0.44 | 9.54 M | $65.94 M |
| 03/04/2026 | $0.47 | $0.44 (-5.92%) | $0.49 | $0.44 | 7.45 M | $63.12 M |
| 03/03/2026 | $0.44 | $0.46 (4.57%) | $0.47 | $0.44 | 14.98 M | $65.95 M |
| 03/02/2026 | $0.46 | $0.46 (-0.45%) | $0.47 | $0.44 | 20.47 M | $66.07 M |
| 02/27/2026 | $0.50 | $0.49 (-2.1%) | $0.51 | $0.48 | 13.41 M | $70.17 M |
| 02/26/2026 | $0.55 | $0.52 (-6.36%) | $0.55 | $0.50 | 11.91 M | $73.82 M |
| 02/25/2026 | $0.51 | $0.56 (11.03%) | $0.58 | $0.50 | 21.75 M | $80.49 M |
| 02/24/2026 | $0.54 | $0.50 (-7.78%) | $0.55 | $0.47 | 24.09 M | $71.17 M |
| 02/23/2026 | $0.47 | $0.53 (11.93%) | $0.61 | $0.46 | 67.62 M | $75.26 M |
| 02/20/2026 | $0.48 | $0.45 (-7.7%) | $0.48 | $0.44 | 19.73 M | $64.10 M |
| 02/19/2026 | $0.54 | $0.49 (-8.84%) | $0.54 | $0.47 | 16.66 M | $70.04 M |
| 02/18/2026 | $0.55 | $0.52 (-6.84%) | $0.60 | $0.51 | 21.54 M | $73.98 M |
| 02/17/2026 | $0.62 | $0.54 (-12.07%) | $0.63 | $0.53 | 28.06 M | $77.99 M |
| 02/13/2026 | $0.63 | $0.61 (-2.85%) | $0.66 | $0.61 | 9.33 M | $87.44 M |
| 02/12/2026 | $0.66 | $0.62 (-5.01%) | $0.66 | $0.60 | 16.94 M | $89.46 M |
| 02/11/2026 | $0.71 | $0.65 (-8.45%) | $0.73 | $0.63 | 17.88 M | $93.19 M |
| 02/10/2026 | $0.76 | $0.70 (-7.72%) | $0.81 | $0.70 | 14.05 M | $100.60 M |
| 02/09/2026 | $0.80 | $0.75 (-6.65%) | $0.84 | $0.72 | 24.53 M | $107.05 M |
| 02/06/2026 | $0.84 | $0.77 (-8.4%) | $0.87 | $0.68 | 22.75 M | $110.39 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
