5 DAY PERFORMANCE
+4.94%
1 MONTH PERFORMANCE
-62.39%
3 MONTH PERFORMANCE
-90.93%
6 MONTH PERFORMANCE
-99.12%
YEAR-TO-DATE PERFORMANCE
-99.71%
1 YEAR PERFORMANCE
-99.77%
Faraday Future Intelligent Electric Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $0.41 | $0.41 (1.92%) | $0.43 | $0.39 | 916.72 K | $861.21 K |
| 11/03/2026 | $0.40 | $0.40 (-0.47%) | $0.42 | $0.38 | 1.40 M | $832.28 K |
| 11/02/2026 | $0.43 | $0.40 (-6%) | $0.43 | $0.40 | 1.16 M | $841.02 K |
| 10/30/2026 | $0.49 | $0.42 (-14.36%) | $0.49 | $0.41 | 1.34 M | $872.44 K |
| 10/29/2026 | $0.47 | $0.49 (3.64%) | $0.53 | $0.46 | 2.27 M | $1.02 M |
| 10/28/2026 | $0.53 | $0.48 (-8.52%) | $0.53 | $0.46 | 1.39 M | $1.00 M |
| 10/27/2026 | $0.56 | $0.51 (-8.52%) | $0.56 | $0.50 | 1.64 M | $1.06 M |
| 10/26/2026 | $0.64 | $0.56 (-12.12%) | $0.64 | $0.55 | 1.71 M | $1.17 M |
| 10/23/2026 | $0.64 | $0.63 (-2.31%) | $0.65 | $0.61 | 509.48 K | $1.30 M |
| 10/22/2026 | $0.63 | $0.64 (1.76%) | $0.67 | $0.61 | 905.05 K | $1.33 M |
| 10/21/2026 | $0.66 | $0.65 (-1.47%) | $0.67 | $0.62 | 1.09 M | $1.35 M |
| 10/20/2026 | $0.67 | $0.67 (-0.14%) | $0.77 | $0.65 | 1.83 M | $1.38 M |
| 10/19/2026 | $0.80 | $0.68 (-15.68%) | $0.82 | $0.66 | 2.05 M | $1.41 M |
| 10/16/2026 | $0.82 | $0.81 (-1.54%) | $0.86 | $0.79 | 1.38 M | $1.68 M |
| 10/15/2026 | $0.91 | $0.83 (-8.88%) | $0.94 | $0.79 | 4.75 M | $1.72 M |
| 10/14/2026 | $1.29 | $1.08 (-16.28%) | $1.29 | $1.04 | 64.48 M | $2.25 M |
| 10/13/2026 | $1.08 | $1.11 (2.78%) | $1.12 | $1.06 | 501.00 K | $2.31 M |
| 10/12/2026 | $1.09 | $1.09 (0%) | $1.13 | $1.06 | 618.10 K | $2.27 M |
| 10/09/2026 | $1.06 | $1.10 (3.77%) | $1.11 | $1.04 | 579.33 K | $2.29 M |
| 10/08/2026 | $1.10 | $1.06 (-3.64%) | $1.10 | $1.02 | 926.38 K | $2.21 M |
| 10/07/2026 | $1.10 | $1.10 (0%) | $1.13 | $1.06 | 891.75 K | $2.29 M |
| 10/06/2026 | $1.16 | $1.15 (-0.86%) | $1.17 | $1.10 | 1.49 M | $2.39 M |
| 10/05/2026 | $1.29 | $1.17 (-9.3%) | $1.29 | $1.15 | 1.84 M | $2.43 M |
| 10/02/2026 | $1.27 | $1.23 (-3.15%) | $1.32 | $1.20 | 2.31 M | $2.56 M |
| 10/01/2026 | $1.26 | $1.25 (-0.79%) | $1.29 | $1.17 | 2.93 M | $2.60 M |
| 09/30/2026 | $1.30 | $1.21 (-6.92%) | $1.30 | $1.20 | 3.17 M | $2.52 M |
| 09/29/2026 | $1.53 | $1.30 (-15.03%) | $1.56 | $1.25 | 15.22 M | $2.70 M |
| 09/28/2026 | $1.78 | $1.41 (-20.79%) | $1.80 | $1.34 | 20.32 M | $2.93 M |
| 09/25/2026 | $1.33 | $1.61 (21.05%) | $1.94 | $1.32 | 23.22 M | $3.35 M |
| 09/24/2026 | $1.40 | $1.31 (-6.43%) | $1.40 | $1.25 | 1.03 M | $2.73 M |
| 09/23/2026 | $1.42 | $1.39 (-2.11%) | $1.46 | $1.38 | 1.00 M | $2.89 M |
| 09/22/2026 | $1.61 | $1.42 (-11.8%) | $1.62 | $1.41 | 1.70 M | $2.95 M |
| 09/21/2026 | $1.78 | $1.63 (-8.43%) | $1.80 | $1.58 | 1.52 M | $3.39 M |
| 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 |
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.
