MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FFAI — Faraday Future Intelligent Electric Inc. Common Stock
NasdaqFaraday Future Intelligent Electric Inc. Common Stock
$1.23
-0.02(-1.60%)
- O
- 1.27
- H
- 1.32
- L
- 1.20
- V
- 2.25M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.23
Period Return+42.03%
Period High$10.25
Period Low$0.07
Avg Daily Volume16.16M
Total Trading Days365
FFAI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.27 | $1.32 | $1.20 | $1.23 | $-0.02 | -1.60% | 2,245,515 | $1.25 | $1.20 $1.32 |
| Oct 1, 2026 | $1.26 | $1.29 | $1.17 | $1.25 | +$0.04 | +3.31% | 2,928,558 | $1.23 | $1.17 $1.29 |
| Sep 30, 2026 | $1.30 | $1.30 | $1.20 | $1.21 | $-0.09 | -6.92% | 3,166,246 | $1.26 | $1.20 $1.30 |
| Sep 29, 2026 | $1.53 | $1.56 | $1.25 | $1.30 | $-0.11 | -7.80% | 15,215,170 | $1.53 | $1.25 $1.56 |
| Sep 28, 2026 | $1.78 | $1.80 | $1.34 | $1.41 | $-0.20 | -12.42% | 20,317,104 | $1.84 | $1.34 $1.80 |
| Sep 25, 2026 | $1.33 | $1.94 | $1.32 | $1.61 | +$0.30 | +22.90% | 23,216,785 | $1.70 | $1.32 $1.94 |
| Sep 24, 2026 | $1.40 | $1.40 | $1.25 | $1.31 | $-0.08 | -5.76% | 1,031,748 | $1.32 | $1.25 $1.40 |
| Sep 23, 2026 | $1.42 | $1.46 | $1.38 | $1.39 | $-0.03 | -2.11% | 1,004,619 | $1.42 | $1.38 $1.46 |
| Sep 22, 2026 | $1.61 | $1.62 | $1.41 | $1.42 | $-0.21 | -12.88% | 1,704,074 | $1.48 | $1.41 $1.62 |
| Sep 21, 2026 | $1.78 | $1.80 | $1.58 | $1.63 | $-0.13 | -7.39% | 1,516,692 | $1.69 | $1.58 $1.80 |
| Sep 18, 2026 | $1.85 | $1.92 | $1.71 | $1.76 | $-0.01 | -0.56% | 1,401,128 | $1.80 | $1.71 $1.92 |
| Sep 17, 2026 | $1.75 | $1.89 | $1.72 | $1.77 | +$0.08 | +4.73% | 1,455,278 | $1.78 | $1.72 $1.89 |
| Sep 16, 2026 | $1.76 | $1.85 | $1.66 | $1.69 | $-0.07 | -3.98% | 690,478 | $1.74 | $1.66 $1.85 |
| Sep 15, 2026 | $1.68 | $1.80 | $1.63 | $1.76 | +$0.08 | +4.76% | 901,671 | $1.73 | $1.63 $1.80 |
| Sep 14, 2026 | $1.59 | $1.78 | $1.56 | $1.68 | +$0.01 | +0.60% | 871,176 | $1.66 | $1.56 $1.78 |
| Sep 11, 2026 | $1.74 | $1.80 | $1.66 | $1.67 | $-0.04 | -2.34% | 736,739 | $1.72 | $1.66 $1.80 |
| Sep 10, 2026 | $1.78 | $1.78 | $1.68 | $1.71 | $-0.09 | -5.00% | 596,031 | $1.73 | $1.68 $1.78 |
| Sep 9, 2026 | $1.84 | $1.89 | $1.77 | $1.80 | $-0.04 | -2.17% | 563,064 | $1.82 | $1.77 $1.89 |
| Sep 8, 2026 | $1.86 | $1.90 | $1.80 | $1.84 | $-0.01 | -0.54% | 775,099 | $1.84 | $1.80 $1.90 |
| Sep 4, 2026 | $1.74 | $1.92 | $1.70 | $1.85 | +$0.09 | +5.11% | 1,227,259 | $1.82 | $1.70 $1.92 |
| Sep 3, 2026 | $1.92 | $1.96 | $1.75 | $1.76 | $-0.16 | -8.33% | 1,108,588 | $1.82 | $1.75 $1.96 |
| Sep 2, 2026 | $2.10 | $2.10 | $1.89 | $1.92 | $-0.19 | -9.00% | 2,113,237 | $2.06 | $1.89 $2.10 |
| Sep 1, 2026 | $2.20 | $2.24 | $2.10 | $2.11 | $-0.15 | -6.64% | 509,472 | $2.16 | $2.10 $2.24 |
| Aug 31, 2026 | $2.25 | $2.40 | $2.18 | $2.26 | +$0.05 | +2.26% | 836,027 | $2.29 | $2.18 $2.40 |
| Aug 28, 2026 | $2.35 | $2.35 | $2.16 | $2.21 | $-0.12 | -5.15% | 868,862 | $2.23 | $2.16 $2.35 |
| Aug 27, 2026 | $2.60 | $2.65 | $2.30 | $2.33 | $-0.27 | -10.38% | 1,115,852 | $2.44 | $2.30 $2.65 |
| Aug 26, 2026 | $2.70 | $2.97 | $2.58 | $2.60 | $-0.17 | -6.14% | 989,074 | $2.74 | $2.58 $2.97 |
| Aug 25, 2026 | $3.10 | $3.13 | $2.65 | $2.77 | $-0.24 | -7.97% | 1,384,070 | $2.83 | $2.65 $3.13 |
| Aug 24, 2026 | $3.20 | $3.22 | $2.95 | $3.01 | $-0.19 | -5.94% | 2,157,760 | $3.38 | $2.95 $3.22 |
| Aug 21, 2026 | $3.22 | $3.44 | $3.20 | $3.20 | $-0.04 | -1.23% | 665,150 | $3.29 | $3.20 $3.44 |