5 DAY PERFORMANCE
-92.58%
1 MONTH PERFORMANCE
-98.72%
3 MONTH PERFORMANCE
-99.22%
6 MONTH PERFORMANCE
-99.62%
YEAR-TO-DATE PERFORMANCE
-99.71%
1 YEAR PERFORMANCE
-99.88%
Faraday Future Intelligent Electric Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $45.31 | $43.60 (-3.77%) | $46.44 | $42.43 | 167.53 K | $62.35 M |
| 06/17/2026 | $49.82 | $44.02 (-11.64%) | $51.57 | $43.24 | 175.74 K | $62.95 M |
| 06/16/2026 | $49.50 | $48.45 (-2.12%) | $51.54 | $48.00 | 83.04 K | $69.28 M |
| 06/15/2026 | $47.61 | $47.86 (0.54%) | $56.35 | $46.22 | 183.52 K | $68.44 M |
| 06/12/2026 | $47.97 | $45.00 (-6.19%) | $50.76 | $44.70 | 88.49 K | $64.35 M |
| 06/11/2026 | $45.76 | $47.86 (4.61%) | $48.83 | $45.33 | 54.44 K | $68.44 M |
| 06/10/2026 | $46.40 | $45.03 (-2.94%) | $50.68 | $45.03 | 49.26 K | $64.39 M |
| 06/09/2026 | $49.50 | $46.50 (-6.06%) | $53.25 | $46.50 | 90.46 K | $66.50 M |
| 06/08/2026 | $48.79 | $48.30 (-1.01%) | $50.25 | $46.80 | 49.58 K | $69.07 M |
| 06/05/2026 | $50.20 | $45.36 (-9.65%) | $50.34 | $44.25 | 104.80 K | $64.87 M |
| 06/04/2026 | $50.65 | $49.98 (-1.33%) | $52.47 | $49.42 | 77.58 K | $71.47 M |
| 06/03/2026 | $55.53 | $51.30 (-7.62%) | $55.85 | $50.13 | 82.92 K | $73.36 M |
| 06/02/2026 | $58.20 | $57.00 (-2.06%) | $62.31 | $56.26 | 96.34 K | $81.51 M |
| 06/01/2026 | $59.97 | $60.34 (0.63%) | $67.92 | $57.60 | 326.53 K | $86.29 M |
| 05/29/2026 | $47.25 | $54.49 (15.33%) | $58.50 | $46.97 | 220.02 K | $77.92 M |
| 05/28/2026 | $45.81 | $47.17 (2.98%) | $47.83 | $45.01 | 38.11 K | $67.45 M |
| 05/27/2026 | $45.31 | $46.38 (2.35%) | $46.88 | $43.20 | 57.00 K | $66.32 M |
| 05/26/2026 | $48.03 | $45.31 (-5.65%) | $48.03 | $45.00 | 85.62 K | $64.79 M |
| 05/22/2026 | $52.00 | $47.56 (-8.54%) | $53.25 | $47.46 | 75.16 K | $68.01 M |
| 05/21/2026 | $49.66 | $52.74 (6.19%) | $54.00 | $48.67 | 65.92 K | $75.42 M |
| 05/20/2026 | $48.30 | $49.81 (3.14%) | $50.72 | $45.01 | 63.68 K | $71.23 M |
| 05/19/2026 | $51.54 | $47.63 (-7.6%) | $51.69 | $47.53 | 90.94 K | $68.11 M |
| 05/18/2026 | $58.50 | $52.15 (-10.85%) | $58.50 | $51.30 | 87.67 K | $74.58 M |
| 05/15/2026 | $58.22 | $54.01 (-7.23%) | $58.98 | $54.00 | 58.71 K | $77.24 M |
| 05/14/2026 | $62.16 | $58.23 (-6.32%) | $63.15 | $55.27 | 98.64 K | $83.27 M |
| 05/13/2026 | $61.50 | $61.50 (0%) | $64.82 | $57.24 | 78.70 K | $87.95 M |
| 05/12/2026 | $60.00 | $61.63 (2.72%) | $65.07 | $57.00 | 91.81 K | $88.13 M |
| 05/11/2026 | $63.88 | $59.44 (-6.95%) | $66.60 | $58.50 | 101.02 K | $85.00 M |
| 05/08/2026 | $57.90 | $60.72 (4.87%) | $62.61 | $54.99 | 99.49 K | $86.83 M |
| 05/07/2026 | $57.48 | $56.19 (-2.24%) | $58.50 | $54.45 | 60.27 K | $80.35 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.
