FFAI - FARADAY FUTURE INTELLIGENT ELECTRIC INC.
1.19
-0.030 -2.521%
Share volume: 5,978,117
Last Updated: 05-09-2025
Automobiles And Trucks/Motor Vehicles & Passenger Car Bodies:
0.87%
PREVIOUS CLOSE
CHG
CHG%
$1.22
-0.03
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $1.21 | $1.21 | $1.22 | $1.22 | $1.15 | $1.15 | $1.19 | $1.19 | 5,978,117 | $5,978,117.00 |
| 05-08-2025 | $1.17 | $1.17 | $1.23 | $1.23 | $1.12 | $1.12 | $1.22 | $1.22 | 7,201,643 | $7,201,643.00 |
| 05-07-2025 | $1.13 | $1.13 | $1.16 | $1.16 | $1.09 | $1.09 | $1.14 | $1.14 | 6,650,535 | $6,650,535.00 |
| 05-06-2025 | $1.12 | $1.12 | $1.17 | $1.17 | $1.08 | $1.08 | $1.11 | $1.11 | 4,727,336 | $4,727,336.00 |
| 05-05-2025 | $1.19 | $1.19 | $1.25 | $1.25 | $1.11 | $1.11 | $1.12 | $1.12 | 8,184,260 | $8,184,260.00 |
| 05-02-2025 | $1.19 | $1.19 | $1.28 | $1.28 | $1.16 | $1.16 | $1.17 | $1.17 | 9,292,751 | $9,292,751.00 |
| 05-01-2025 | $1.26 | $1.26 | $1.29 | $1.29 | $1.17 | $1.17 | $1.19 | $1.19 | 6,867,080 | $6,867,080.00 |
| 04-30-2025 | $1.38 | $1.38 | $1.38 | $1.38 | $1.16 | $1.16 | $1.25 | $1.25 | 16,344,631 | $16,344,631.00 |
| 04-29-2025 | $1.28 | $1.28 | $1.36 | $1.36 | $1.18 | $1.18 | $1.30 | $1.30 | 12,045,667 | $12,045,667.00 |
| 04-28-2025 | $1.14 | $1.14 | $1.38 | $1.38 | $1.13 | $1.13 | $1.31 | $1.31 | 27,586,513 | $27,586,513.00 |
