Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	0.2400	0.2487	0.2306	0.2360	15,653,885	-0.01(-5.45%)
Apr 01, 2026	0.2778	0.2850	0.2400	0.2496	20,752,940	-0.03(-9.17%)
Mar 31, 2026	0.2563	0.2860	0.2462	0.2748	27,196,174	+0.02(+8.36%)
Mar 30, 2026	0.2415	0.2629	0.2258	0.2536	20,218,676	+0.01(+4.97%)
Mar 27, 2026	0.2550	0.2550	0.2330	0.2416	26,586,992	-0.02(-7.08%)
Mar 26, 2026	0.2773	0.2849	0.2520	0.2600	23,288,536	-0.03(-10.07%)
Mar 25, 2026	0.2870	0.2997	0.2600	0.2891	30,759,234	-0.00(-0.24%)
Mar 24, 2026	0.3256	0.3346	0.2783	0.2898	47,754,744	-0.06(-17.29%)
Mar 23, 2026	0.3225	0.3600	0.2997	0.3504	234,396,752	+0.08(+29.87%)
Mar 20, 2026	0.3046	0.3291	0.2698	0.2698	19,481,820	-0.03(-10.34%)
Mar 19, 2026	0.3188	0.3199	0.3000	0.3009	13,635,045	-0.03(-7.73%)
Mar 18, 2026	0.3618	0.3618	0.3180	0.3261	16,200,032	-0.03(-7.70%)
Mar 17, 2026	0.3648	0.3799	0.3480	0.3533	14,809,577	-0.00(-1.09%)
Mar 16, 2026	0.3650	0.4400	0.3572	0.3572	23,565,208	+0.00(+1.08%)
Mar 13, 2026	0.3550	0.3800	0.3500	0.3534	11,037,358	+0.01(+2.11%)
Mar 12, 2026	0.3674	0.3687	0.3350	0.3461	17,148,344	-0.02(-6.13%)
Mar 11, 2026	0.4277	0.4380	0.3600	0.3687	21,807,588	-0.04(-10.10%)
Mar 10, 2026	0.4359	0.4359	0.4030	0.4101	8,602,386	-0.03(-5.79%)
Mar 09, 2026	0.4440	0.4557	0.3800	0.4353	20,408,544	-0.01(-2.16%)
Mar 06, 2026	0.4517	0.4789	0.4449	0.4449	8,753,748	-0.02(-3.28%)
Mar 05, 2026	0.4456	0.5000	0.4400	0.4600	9,489,810	+0.02(+4.47%)
Mar 04, 2026	0.4680	0.4887	0.4403	0.4403	7,312,853	-0.02(-4.30%)
Mar 03, 2026	0.4400	0.4745	0.4400	0.4601	14,962,443	-0.00(-0.17%)
Mar 02, 2026	0.4630	0.4700	0.4400	0.4609	20,388,728	-0.03(-5.84%)
Feb 27, 2026	0.5000	0.5144	0.4820	0.4895	13,408,763	-0.03(-4.95%)
Feb 26, 2026	0.5500	0.5505	0.5039	0.5150	11,818,358	-0.05(-8.28%)
Feb 25, 2026	0.5057	0.5844	0.5002	0.5615	21,677,364	+0.07(+13.09%)
Feb 24, 2026	0.5384	0.5465	0.4700	0.4965	23,995,626	-0.03(-5.43%)
Feb 23, 2026	0.4691	0.6139	0.4639	0.5250	67,038,600	+0.08(+17.40%)
Feb 20, 2026	0.4845	0.4845	0.4387	0.4472	19,728,904	-0.04(-8.47%)
Feb 19, 2026	0.5360	0.5368	0.4704	0.4886	16,578,344	-0.03(-5.33%)
Feb 18, 2026	0.5540	0.5950	0.5110	0.5161	21,487,628	-0.03(-5.15%)
Feb 17, 2026	0.6188	0.6299	0.5349	0.5441	28,018,380	-0.07(-10.80%)
Feb 13, 2026	0.6279	0.6552	0.6100	0.6100	9,327,994	-0.01(-2.26%)
Feb 12, 2026	0.6570	0.6608	0.6000	0.6241	16,867,196	-0.03(-4.00%)
Feb 11, 2026	0.7101	0.7288	0.6300	0.6501	17,763,384	-0.05(-7.37%)
Feb 10, 2026	0.7605	0.8076	0.7018	0.7018	13,931,286	-0.05(-6.03%)
Feb 09, 2026	0.8000	0.8400	0.7202	0.7468	24,243,964	-0.02(-3.03%)
Feb 06, 2026	0.8407	0.8651	0.6800	0.7701	22,754,864	-0.05(-6.17%)
Feb 05, 2026	1.020	1.020	0.6362	0.8207	33,775,164	-0.22(-21.09%)
Feb 04, 2026	1.090	1.120	1.010	1.040	9,732,976	-0.03(-2.80%)
Feb 03, 2026	1.060	1.090	1.020	1.070	6,711,414	+0.01(+0.94%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Faraday Future Intelligent Electric Inc. - Class A Common Stock (NQ:FFAI)

Historical Prices

Starting at $3.75/week.

Subscribe Today