5 DAY PERFORMANCE
+49.91%
1 MONTH PERFORMANCE
+38.76%
3 MONTH PERFORMANCE
+63.08%
6 MONTH PERFORMANCE
-64.23%
YEAR-TO-DATE PERFORMANCE
-56.86%
1 YEAR PERFORMANCE
-68.57%
Faraday Future Intelligent Electric Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.30 | $0.28 (-7.1%) | $0.30 | $0.28 | 14.49 M | $60.66 M |
| 06/18/2026 | $0.30 | $0.29 (-3.77%) | $0.31 | $0.28 | 25.13 M | $62.36 M |
| 06/17/2026 | $0.33 | $0.29 (-11.64%) | $0.34 | $0.29 | 26.36 M | $62.96 M |
| 06/16/2026 | $0.33 | $0.32 (-2.12%) | $0.34 | $0.32 | 12.46 M | $69.28 M |
| 06/15/2026 | $0.32 | $0.32 (0.54%) | $0.38 | $0.31 | 27.53 M | $68.45 M |
| 06/12/2026 | $0.32 | $0.30 (-6.19%) | $0.34 | $0.30 | 13.27 M | $64.35 M |
| 06/11/2026 | $0.31 | $0.32 (4.61%) | $0.33 | $0.30 | 8.17 M | $68.45 M |
| 06/10/2026 | $0.31 | $0.30 (-2.94%) | $0.34 | $0.30 | 7.39 M | $64.39 M |
| 06/09/2026 | $0.33 | $0.31 (-6.06%) | $0.36 | $0.31 | 13.57 M | $66.50 M |
| 06/08/2026 | $0.33 | $0.32 (-1.01%) | $0.34 | $0.31 | 7.44 M | $69.07 M |
| 06/05/2026 | $0.33 | $0.30 (-9.65%) | $0.34 | $0.30 | 15.72 M | $64.87 M |
| 06/04/2026 | $0.34 | $0.33 (-1.33%) | $0.35 | $0.33 | 11.64 M | $71.47 M |
| 06/03/2026 | $0.37 | $0.34 (-7.62%) | $0.37 | $0.33 | 12.44 M | $73.36 M |
| 06/02/2026 | $0.39 | $0.38 (-2.06%) | $0.42 | $0.38 | 14.45 M | $81.51 M |
| 06/01/2026 | $0.40 | $0.40 (0.63%) | $0.45 | $0.38 | 48.98 M | $86.29 M |
| 05/29/2026 | $0.32 | $0.36 (15.43%) | $0.39 | $0.31 | 34.01 M | $77.99 M |
| 05/28/2026 | $0.31 | $0.31 (2.98%) | $0.32 | $0.30 | 5.72 M | $67.46 M |
| 05/27/2026 | $0.30 | $0.31 (2.35%) | $0.31 | $0.29 | 8.55 M | $66.32 M |
| 05/26/2026 | $0.32 | $0.30 (-5.65%) | $0.32 | $0.30 | 12.84 M | $64.80 M |
| 05/22/2026 | $0.35 | $0.32 (-8.54%) | $0.36 | $0.32 | 11.27 M | $68.02 M |
| 05/21/2026 | $0.33 | $0.35 (6.19%) | $0.36 | $0.32 | 9.89 M | $75.42 M |
| 05/20/2026 | $0.32 | $0.33 (3.14%) | $0.34 | $0.30 | 9.55 M | $71.24 M |
| 05/19/2026 | $0.34 | $0.32 (-7.6%) | $0.34 | $0.32 | 13.64 M | $68.10 M |
| 05/18/2026 | $0.39 | $0.35 (-10.85%) | $0.39 | $0.34 | 13.15 M | $74.58 M |
| 05/15/2026 | $0.39 | $0.36 (-7.24%) | $0.39 | $0.36 | 9.20 M | $77.22 M |
| 05/14/2026 | $0.41 | $0.39 (-6.32%) | $0.42 | $0.37 | 14.80 M | $83.27 M |
| 05/13/2026 | $0.41 | $0.41 (0%) | $0.43 | $0.38 | 11.80 M | $87.95 M |
| 05/12/2026 | $0.40 | $0.41 (2.98%) | $0.43 | $0.38 | 13.77 M | $88.14 M |
| 05/11/2026 | $0.43 | $0.40 (-6.95%) | $0.44 | $0.39 | 15.15 M | $85.01 M |
| 05/08/2026 | $0.39 | $0.40 (4.87%) | $0.42 | $0.37 | 14.92 M | $86.83 M |
| 05/07/2026 | $0.38 | $0.37 (-2.24%) | $0.39 | $0.36 | 9.04 M | $80.35 M |
| 05/06/2026 | $0.34 | $0.40 (16.65%) | $0.40 | $0.34 | 16.04 M | $85.37 M |
| 05/05/2026 | $0.40 | $0.33 (-16.4%) | $0.40 | $0.32 | 22.17 M | $71.73 M |
| 05/04/2026 | $0.43 | $0.40 (-6.82%) | $0.44 | $0.39 | 11.39 M | $84.94 M |
| 05/01/2026 | $0.43 | $0.41 (-5.12%) | $0.47 | $0.40 | 20.40 M | $87.84 M |
| 04/30/2026 | $0.39 | $0.44 (11.96%) | $0.45 | $0.38 | 24.00 M | $93.57 M |
| 04/29/2026 | $0.39 | $0.38 (-1.56%) | $0.39 | $0.36 | 7.68 M | $82.35 M |
| 04/28/2026 | $0.35 | $0.39 (11.11%) | $0.39 | $0.34 | 10.43 M | $83.42 M |
| 04/27/2026 | $0.37 | $0.36 (-2.7%) | $0.39 | $0.34 | 19.51 M | $76.92 M |
| 04/24/2026 | $0.40 | $0.37 (-6.19%) | $0.42 | $0.36 | 17.33 M | $79.58 M |
| 04/23/2026 | $0.41 | $0.39 (-4.62%) | $0.41 | $0.35 | 37.77 M | $84.51 M |
| 04/22/2026 | $0.50 | $0.42 (-15.36%) | $0.59 | $0.40 | 187.27 M | $90.78 M |
| 04/21/2026 | $0.29 | $0.53 (80.61%) | $0.59 | $0.29 | 590.43 M | $114.09 M |
| 04/20/2026 | $0.30 | $0.29 (-5.16%) | $0.31 | $0.28 | 15.83 M | $61.50 M |
| 04/17/2026 | $0.31 | $0.30 (-3.19%) | $0.32 | $0.28 | 30.99 M | $63.73 M |
| 04/16/2026 | $0.31 | $0.30 (-3.15%) | $0.34 | $0.30 | 21.98 M | $64.67 M |
| 04/15/2026 | $0.31 | $0.30 (-2%) | $0.32 | $0.28 | 25.83 M | $65.14 M |
| 04/14/2026 | $0.33 | $0.31 (-6.06%) | $0.35 | $0.31 | 20.92 M | $66.50 M |
| 04/13/2026 | $0.37 | $0.34 (-5.99%) | $0.38 | $0.30 | 106.59 M | $73.70 M |
| 04/10/2026 | $0.25 | $0.32 (27.92%) | $0.35 | $0.24 | 70.65 M | $68.60 M |
| 04/09/2026 | $0.21 | $0.26 (21.13%) | $0.26 | $0.21 | 24.32 M | $55.21 M |
| 04/08/2026 | $0.24 | $0.22 (-9.62%) | $0.24 | $0.21 | 17.20 M | $46.33 M |
| 04/07/2026 | $0.22 | $0.22 (-0.89%) | $0.23 | $0.21 | 19.27 M | $47.77 M |
| 04/06/2026 | $0.24 | $0.22 (-8.41%) | $0.25 | $0.22 | 15.85 M | $47.64 M |
| 04/02/2026 | $0.24 | $0.24 (-1.67%) | $0.25 | $0.23 | 15.79 M | $50.62 M |
| 04/01/2026 | $0.28 | $0.25 (-10.15%) | $0.29 | $0.24 | 20.84 M | $53.54 M |
| 03/31/2026 | $0.26 | $0.27 (7.22%) | $0.29 | $0.25 | 27.46 M | $58.95 M |
| 03/30/2026 | $0.24 | $0.25 (5.01%) | $0.26 | $0.23 | 20.26 M | $54.40 M |
| 03/27/2026 | $0.26 | $0.24 (-5.25%) | $0.26 | $0.23 | 26.59 M | $51.82 M |
| 03/26/2026 | $0.28 | $0.26 (-6.24%) | $0.28 | $0.25 | 23.40 M | $55.77 M |
| 03/25/2026 | $0.29 | $0.29 (0.73%) | $0.30 | $0.26 | 31.05 M | $62.01 M |
| 03/24/2026 | $0.33 | $0.29 (-11%) | $0.33 | $0.28 | 47.99 M | $62.16 M |
| 03/23/2026 | $0.32 | $0.35 (8.65%) | $0.36 | $0.30 | 235.10 M | $75.16 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.
