5 DAY PERFORMANCE
+66.21%
1 MONTH PERFORMANCE
+65.07%
3 MONTH PERFORMANCE
+105.98%
6 MONTH PERFORMANCE
-40.49%
YEAR-TO-DATE PERFORMANCE
-0.82%
1 YEAR PERFORMANCE
-40.49%
Faraday Future Intelligent Electric Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/11/2025 | $1.27 | $1.28 (0.79%) | $1.31 | $1.21 | 4.68 M | $19.69 M |
| 03/10/2025 | $1.38 | $1.26 (-8.7%) | $1.48 | $1.24 | 3.90 M | $19.38 M |
| 03/07/2025 | $1.33 | $1.45 (9.02%) | $1.45 | $1.28 | 4.08 M | $22.30 M |
| 03/06/2025 | $1.36 | $1.32 (-2.94%) | $1.39 | $1.30 | 3.66 M | $20.30 M |
| 03/05/2025 | $1.31 | $1.38 (5.34%) | $1.45 | $1.30 | 4.56 M | $21.22 M |
| 03/04/2025 | $1.28 | $1.31 (2.34%) | $1.36 | $1.24 | 4.16 M | $20.15 M |
| 03/03/2025 | $1.38 | $1.30 (-5.8%) | $1.47 | $1.28 | 4.60 M | $19.99 M |
| 02/28/2025 | $1.35 | $1.36 (0.74%) | $1.40 | $1.33 | 3.05 M | $20.92 M |
| 02/27/2025 | $1.40 | $1.37 (-2.14%) | $1.43 | $1.34 | 3.73 M | $21.07 M |
| 02/26/2025 | $1.43 | $1.39 (-2.8%) | $1.47 | $1.36 | 4.37 M | $21.38 M |
| 02/25/2025 | $1.48 | $1.37 (-7.43%) | $1.50 | $1.32 | 7.37 M | $21.07 M |
| 02/24/2025 | $1.55 | $1.49 (-3.87%) | $1.57 | $1.46 | 6.53 M | $22.92 M |
| 02/21/2025 | $1.69 | $1.60 (-5.33%) | $1.82 | $1.57 | 10.64 M | $24.61 M |
| 02/20/2025 | $1.71 | $1.66 (-2.92%) | $1.73 | $1.63 | 7.59 M | $25.53 M |
| 02/19/2025 | $1.67 | $1.73 (3.59%) | $1.86 | $1.57 | 20.37 M | $26.61 M |
| 02/18/2025 | $1.57 | $1.58 (0.64%) | $1.60 | $1.49 | 7.26 M | $24.30 M |
| 02/14/2025 | $1.95 | $1.60 (-17.95%) | $2.02 | $1.59 | 36.76 M | $24.61 M |
| 02/13/2025 | $1.47 | $1.77 (20.41%) | $1.81 | $1.44 | 21.43 M | $27.22 M |
| 02/12/2025 | $1.39 | $1.46 (5.04%) | $1.49 | $1.37 | 3.34 M | $22.45 M |
| 02/11/2025 | $1.48 | $1.41 (-4.73%) | $1.51 | $1.40 | 4.84 M | $21.68 M |
| 02/10/2025 | $1.34 | $1.52 (13.43%) | $1.54 | $1.34 | 13.61 M | $23.38 M |
| 02/07/2025 | $1.30 | $1.31 (0.77%) | $1.35 | $1.28 | 3.54 M | $20.15 M |
| 02/06/2025 | $1.40 | $1.33 (-5%) | $1.42 | $1.29 | 4.56 M | $20.45 M |
| 02/05/2025 | $1.35 | $1.39 (2.96%) | $1.42 | $1.33 | 6.52 M | $21.38 M |
| 02/04/2025 | $1.30 | $1.37 (5.38%) | $1.40 | $1.28 | 5.54 M | $21.07 M |
| 02/03/2025 | $1.25 | $1.32 (5.6%) | $1.38 | $1.23 | 5.74 M | $20.30 M |
| 01/31/2025 | $1.20 | $1.32 (10%) | $1.34 | $1.20 | 7.40 M | $20.30 M |
| 01/30/2025 | $1.38 | $1.25 (-9.42%) | $1.40 | $1.20 | 14.79 M | $19.22 M |
| 01/29/2025 | $1.51 | $1.37 (-9.27%) | $1.54 | $1.36 | 28.88 M | $21.07 M |
| 01/28/2025 | $1.37 | $1.35 (-1.46%) | $1.38 | $1.32 | 9.89 M | $20.76 M |
| 01/27/2025 | $1.50 | $1.36 (-9.33%) | $1.50 | $1.30 | 7.85 M | $20.92 M |
| 01/24/2025 | $1.42 | $1.45 (2.11%) | $1.62 | $1.40 | 9.96 M | $22.30 M |
| 01/23/2025 | $1.41 | $1.41 (0%) | $1.44 | $1.36 | 3.87 M | $21.68 M |
| 01/22/2025 | $1.47 | $1.42 (-3.4%) | $1.50 | $1.40 | 5.60 M | $21.84 M |
| 01/21/2025 | $1.50 | $1.47 (-2%) | $1.54 | $1.42 | 7.47 M | $7.54 M |
| 01/17/2025 | $1.55 | $1.51 (-2.58%) | $1.65 | $1.49 | 7.54 M | $23.22 M |
| 01/16/2025 | $1.56 | $1.53 (-1.92%) | $1.64 | $1.47 | 7.56 M | $23.53 M |
| 01/15/2025 | $1.43 | $1.55 (8.39%) | $1.66 | $1.43 | 13.76 M | $23.84 M |
| 01/14/2025 | $1.48 | $1.40 (-5.41%) | $1.56 | $1.38 | 8.56 M | $21.53 M |
| 01/13/2025 | $1.59 | $1.43 (-10.06%) | $1.84 | $1.36 | 20.34 M | $21.99 M |
| 01/10/2025 | $1.91 | $1.56 (-18.32%) | $1.98 | $1.54 | 18.26 M | $23.99 M |
| 01/08/2025 | $2.13 | $2.08 (-2.35%) | $2.13 | $1.86 | 18.44 M | $31.99 M |
| 01/07/2025 | $2.42 | $2.15 (-11.16%) | $2.70 | $2.10 | 24.82 M | $33.07 M |
| 01/06/2025 | $3.06 | $2.41 (-21.24%) | $3.09 | $2.24 | 41.55 M | $37.06 M |
| 01/03/2025 | $3.09 | $3.18 (2.91%) | $3.48 | $2.95 | 37.58 M | $48.91 M |
| 01/02/2025 | $2.80 | $3.69 (31.79%) | $3.81 | $2.58 | 93.18 M | $56.75 M |
| 12/31/2024 | $4.23 | $2.43 (-42.55%) | $4.47 | $2.12 | 159.54 M | $37.37 M |
| 12/30/2024 | $2.29 | $3.15 (37.55%) | $3.24 | $2.19 | 159.25 M | $48.29 M |
| 12/27/2024 | $1.41 | $1.76 (24.82%) | $1.77 | $1.33 | 32.83 M | $27.07 M |
| 12/26/2024 | $1.21 | $1.32 (9.09%) | $1.39 | $1.21 | 11.56 M | $20.30 M |
| 12/24/2024 | $1.10 | $1.24 (12.73%) | $1.31 | $1.10 | 7.88 M | $19.07 M |
| 12/23/2024 | $1.29 | $1.11 (-13.95%) | $1.35 | $1.09 | 22.14 M | $17.07 M |
| 12/20/2024 | $1.10 | $1.16 (5.45%) | $1.18 | $1.06 | 4.66 M | $17.84 M |
| 12/19/2024 | $1.10 | $1.10 (0%) | $1.13 | $1.07 | 2.79 M | $16.92 M |
| 12/18/2024 | $1.10 | $1.09 (-0.91%) | $1.16 | $1.06 | 4.44 M | $16.76 M |
| 12/17/2024 | $1.20 | $1.13 (-5.83%) | $1.22 | $1.11 | 4.76 M | $17.38 M |
| 12/16/2024 | $1.25 | $1.20 (-4%) | $1.29 | $1.18 | 3.96 M | $18.46 M |
| 12/13/2024 | $1.15 | $1.24 (7.83%) | $1.25 | $1.14 | 2.75 M | $19.07 M |
| 12/12/2024 | $1.18 | $1.17 (-0.85%) | $1.22 | $1.12 | 2.41 M | $17.99 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.
