5 DAY PERFORMANCE
-73.96%
1 MONTH PERFORMANCE
-86.25%
3 MONTH PERFORMANCE
-98.99%
6 MONTH PERFORMANCE
-98.91%
YEAR-TO-DATE PERFORMANCE
-99.71%
1 YEAR PERFORMANCE
-99.83%
Faraday Future Intelligent Electric Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $1.85 | $1.76 (-4.86%) | $1.92 | $1.71 | 1.40 M | $3.66 M |
| 09/17/2026 | $1.75 | $1.77 (1.14%) | $1.89 | $1.72 | 1.46 M | $3.68 M |
| 09/16/2026 | $1.76 | $1.69 (-3.98%) | $1.85 | $1.66 | 690.48 K | $3.52 M |
| 09/15/2026 | $1.68 | $1.76 (4.76%) | $1.80 | $1.63 | 912.40 K | $3.66 M |
| 09/14/2026 | $1.59 | $1.68 (5.66%) | $1.78 | $1.56 | 887.30 K | $3.50 M |
| 09/11/2026 | $1.74 | $1.67 (-4.02%) | $1.80 | $1.66 | 736.74 K | $3.47 M |
| 09/10/2026 | $1.78 | $1.71 (-3.93%) | $1.78 | $1.68 | 596.03 K | $3.56 M |
| 09/09/2026 | $1.84 | $1.80 (-2.17%) | $1.89 | $1.77 | 563.06 K | $3.75 M |
| 09/08/2026 | $1.86 | $1.84 (-1.08%) | $1.90 | $1.80 | 775.10 K | $3.83 M |
| 09/04/2026 | $1.74 | $1.85 (6.32%) | $1.92 | $1.70 | 1.23 M | $3.85 M |
| 09/03/2026 | $1.92 | $1.76 (-8.33%) | $1.96 | $1.75 | 1.11 M | $3.66 M |
| 09/02/2026 | $2.10 | $1.92 (-8.57%) | $2.10 | $1.89 | 2.15 M | $3.99 M |
| 09/01/2026 | $2.20 | $2.11 (-4.09%) | $2.24 | $2.10 | 509.50 K | $4.39 M |
| 08/31/2026 | $2.25 | $2.26 (0.44%) | $2.40 | $2.18 | 836.03 K | $4.70 M |
| 08/28/2026 | $2.35 | $2.21 (-5.96%) | $2.35 | $2.16 | 868.90 K | $4.60 M |
| 08/27/2026 | $2.60 | $2.33 (-10.38%) | $2.65 | $2.30 | 1.12 M | $4.85 M |
| 08/26/2026 | $2.70 | $2.60 (-3.7%) | $2.97 | $2.58 | 989.10 K | $5.41 M |
| 08/25/2026 | $3.10 | $2.77 (-10.65%) | $3.13 | $2.65 | 1.38 M | $5.76 M |
| 08/24/2026 | $3.20 | $3.01 (-5.94%) | $3.22 | $2.95 | 2.16 M | $6.26 M |
| 08/21/2026 | $3.22 | $3.20 (-0.62%) | $3.44 | $3.20 | 665.20 K | $6.66 M |
| 08/20/2026 | $3.23 | $3.24 (0.31%) | $3.35 | $3.15 | 609.84 K | $6.74 M |
| 08/19/2026 | $3.50 | $3.23 (-7.71%) | $3.55 | $3.18 | 959.40 K | $6.72 M |
| 08/18/2026 | $3.70 | $3.31 (-10.54%) | $3.73 | $3.27 | 813.31 K | $6.89 M |
| 08/17/2026 | $3.95 | $3.72 (-5.82%) | $4.07 | $3.72 | 579.42 K | $7.74 M |
| 08/14/2026 | $4.56 | $3.92 (-14.04%) | $4.66 | $3.92 | 707.60 K | $8.16 M |
| 08/13/2026 | $3.91 | $4.68 (19.69%) | $5.16 | $3.82 | 4.04 M | $9.74 M |
| 08/12/2026 | $4.30 | $3.82 (-11.16%) | $4.32 | $3.76 | 703.65 K | $7.95 M |
| 08/11/2026 | $4.30 | $4.15 (-3.49%) | $4.55 | $4.06 | 527.60 K | $8.63 M |
| 08/10/2026 | $4.10 | $4.37 (6.59%) | $4.49 | $4.09 | 560.33 K | $9.09 M |
| 08/07/2026 | $4.40 | $4.10 (-6.82%) | $4.71 | $4.02 | 782.50 K | $5.86 M |
| 08/06/2026 | $4.69 | $4.38 (-6.61%) | $4.73 | $4.33 | 593.41 K | $6.26 M |
| 08/05/2026 | $5.02 | $4.85 (-3.39%) | $5.09 | $4.83 | 693.00 K | $6.94 M |
| 08/04/2026 | $5.01 | $5.08 (1.4%) | $5.28 | $4.78 | 961.20 K | $7.26 M |
| 08/03/2026 | $6.08 | $4.93 (-18.91%) | $6.18 | $4.77 | 2.79 M | $7.05 M |
| 07/31/2026 | $5.16 | $5.93 (14.92%) | $9.30 | $4.92 | 9.77 M | $8.48 M |
| 07/30/2026 | $5.10 | $5.35 (4.9%) | $6.43 | $4.66 | 3.04 M | $7.65 M |
| 07/29/2026 | $4.51 | $4.62 (2.44%) | $4.98 | $3.90 | 792.40 K | $6.61 M |
| 07/28/2026 | $5.01 | $4.63 (-7.58%) | $5.10 | $3.68 | 1.40 M | $6.62 M |
| 07/27/2026 | $6.52 | $5.12 (-21.47%) | $6.67 | $4.84 | 1.02 M | $7.32 M |
| 07/24/2026 | $10.25 | $6.49 (-36.68%) | $10.25 | $6.40 | 1.11 M | $9.28 M |
| 07/23/2026 | $11.55 | $10.75 (-6.93%) | $14.22 | $10.72 | 368.71 K | $15.37 M |
| 07/22/2026 | $11.80 | $11.89 (0.76%) | $13.17 | $9.87 | 510.89 K | $17.00 M |
| 07/21/2026 | $16.39 | $16.74 (2.15%) | $17.85 | $15.75 | 405.45 K | $23.94 M |
| 07/20/2026 | $21.12 | $16.44 (-22.16%) | $21.30 | $16.35 | 1.05 M | $23.51 M |
| 07/17/2026 | $20.89 | $20.07 (-3.95%) | $22.03 | $19.20 | 579.23 K | $28.70 M |
| 07/16/2026 | $19.89 | $18.54 (-6.79%) | $20.29 | $17.25 | 270.06 K | $26.51 M |
| 07/15/2026 | $24.01 | $20.34 (-15.3%) | $24.75 | $19.80 | 258.57 K | $29.09 M |
| 07/14/2026 | $24.48 | $23.74 (-3%) | $24.48 | $22.27 | 205.65 K | $33.95 M |
| 07/13/2026 | $28.90 | $25.44 (-11.99%) | $28.93 | $24.79 | 243.69 K | $36.38 M |
| 07/10/2026 | $31.80 | $28.56 (-10.19%) | $32.17 | $28.50 | 241.95 K | $40.84 M |
| 07/09/2026 | $32.13 | $32.06 (-0.23%) | $32.33 | $30.52 | 74.63 K | $45.85 M |
| 07/08/2026 | $33.78 | $32.15 (-4.84%) | $33.87 | $30.90 | 110.29 K | $45.98 M |
| 07/07/2026 | $36.30 | $34.50 (-4.96%) | $36.30 | $33.09 | 103.87 K | $49.34 M |
| 07/06/2026 | $36.24 | $36.72 (1.32%) | $37.50 | $34.50 | 71.01 K | $52.51 M |
| 07/02/2026 | $37.50 | $36.24 (-3.36%) | $40.05 | $35.11 | 87.93 K | $51.82 M |
| 07/01/2026 | $35.50 | $37.15 (4.65%) | $37.50 | $34.89 | 65.26 K | $53.13 M |
| 06/30/2026 | $38.61 | $34.58 (-10.45%) | $39.01 | $34.50 | 88.63 K | $49.45 M |
| 06/29/2026 | $36.45 | $38.88 (6.67%) | $39.75 | $34.77 | 91.48 K | $55.60 M |
| 06/26/2026 | $35.28 | $36.00 (2.04%) | $36.65 | $33.75 | 223.49 K | $51.48 M |
| 06/25/2026 | $38.92 | $35.59 (-8.55%) | $39.45 | $33.90 | 118.65 K | $50.89 M |
| 06/24/2026 | $40.50 | $38.08 (-5.96%) | $41.25 | $37.86 | 85.31 K | $54.46 M |
| 06/23/2026 | $42.00 | $39.99 (-4.79%) | $42.00 | $39.81 | 87.09 K | $57.19 M |
| 06/22/2026 | $45.66 | $42.42 (-7.1%) | $45.66 | $42.00 | 97.94 K | $60.66 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.
