5 DAY PERFORMANCE
-1.82%
1 MONTH PERFORMANCE
+82.99%
3 MONTH PERFORMANCE
+105.34%
6 MONTH PERFORMANCE
+99.26%
YEAR-TO-DATE PERFORMANCE
+10.70%
1 YEAR PERFORMANCE
-81.16%
Faraday Future Intelligent Electric Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/28/2025 | $2.92 | $2.69 (-7.88%) | $2.99 | $2.61 | 19.55 M | $202.63 M |
| 07/25/2025 | $3.26 | $2.91 (-10.74%) | $3.31 | $2.77 | 29.76 M | $220.43 M |
| 07/24/2025 | $2.91 | $3.00 (3.09%) | $3.61 | $2.88 | 63.65 M | $227.25 M |
| 07/23/2025 | $2.92 | $2.74 (-6.16%) | $3.11 | $2.57 | 39.69 M | $207.55 M |
| 07/22/2025 | $2.08 | $2.94 (41.35%) | $3.19 | $2.05 | 117.88 M | $222.70 M |
| 07/21/2025 | $2.05 | $2.05 (0%) | $2.15 | $2.01 | 16.10 M | $155.29 M |
| 07/18/2025 | $2.44 | $1.92 (-21.31%) | $2.44 | $1.91 | 35.47 M | $145.44 M |
| 07/17/2025 | $2.26 | $2.48 (9.73%) | $2.53 | $2.14 | 27.85 M | $187.86 M |
| 07/16/2025 | $2.05 | $2.26 (10.24%) | $2.31 | $1.98 | 22.11 M | $171.19 M |
| 07/15/2025 | $2.05 | $2.03 (-0.98%) | $2.15 | $1.95 | 14.66 M | $153.77 M |
| 07/14/2025 | $1.80 | $2.04 (13.33%) | $2.06 | $1.78 | 15.96 M | $154.53 M |
| 07/11/2025 | $1.74 | $1.75 (0.57%) | $1.89 | $1.73 | 10.85 M | $132.56 M |
| 07/10/2025 | $1.75 | $1.74 (-0.57%) | $1.80 | $1.70 | 7.45 M | $131.80 M |
| 07/09/2025 | $1.96 | $1.78 (-9.18%) | $1.96 | $1.74 | 12.65 M | $134.83 M |
| 07/08/2025 | $1.93 | $1.93 (0%) | $2.19 | $1.86 | 20.59 M | $146.20 M |
| 07/07/2025 | $1.88 | $1.90 (1.06%) | $1.99 | $1.82 | 14.64 M | $143.92 M |
| 07/03/2025 | $1.63 | $1.89 (15.95%) | $1.90 | $1.63 | 12.17 M | $143.17 M |
| 07/02/2025 | $1.70 | $1.63 (-4.12%) | $1.74 | $1.60 | 7.78 M | $123.47 M |
| 07/01/2025 | $1.66 | $1.71 (3.01%) | $1.82 | $1.60 | 13.61 M | $129.53 M |
| 06/30/2025 | $1.50 | $1.68 (12%) | $1.73 | $1.47 | 14.89 M | $127.26 M |
| 06/27/2025 | $1.56 | $1.47 (-5.77%) | $1.59 | $1.43 | 18.85 M | $111.35 M |
| 06/26/2025 | $1.52 | $1.54 (1.32%) | $1.64 | $1.50 | 8.82 M | $116.65 M |
| 06/25/2025 | $1.45 | $1.53 (5.52%) | $1.55 | $1.43 | 9.12 M | $115.90 M |
| 06/24/2025 | $1.43 | $1.42 (-0.7%) | $1.46 | $1.39 | 6.44 M | $107.56 M |
| 06/23/2025 | $1.42 | $1.38 (-2.82%) | $1.49 | $1.35 | 9.54 M | $104.53 M |
| 06/20/2025 | $1.51 | $1.40 (-7.28%) | $1.55 | $1.37 | 11.37 M | $106.05 M |
| 06/18/2025 | $1.54 | $1.51 (-1.95%) | $1.60 | $1.50 | 6.48 M | $114.38 M |
| 06/17/2025 | $1.68 | $1.50 (-10.71%) | $1.71 | $1.50 | 8.60 M | $113.62 M |
| 06/16/2025 | $1.57 | $1.68 (7.01%) | $1.79 | $1.54 | 16.12 M | $127.26 M |
| 06/13/2025 | $1.56 | $1.50 (-3.85%) | $1.64 | $1.50 | 9.91 M | $113.62 M |
| 06/12/2025 | $1.83 | $1.53 (-16.39%) | $1.95 | $1.51 | 23.56 M | $115.90 M |
| 06/11/2025 | $1.53 | $1.72 (12.42%) | $1.80 | $1.53 | 19.79 M | $130.29 M |
| 06/10/2025 | $1.48 | $1.49 (0.68%) | $1.59 | $1.47 | 11.43 M | $112.87 M |
| 06/09/2025 | $1.28 | $1.48 (15.62%) | $1.50 | $1.27 | 13.19 M | $112.11 M |
| 06/06/2025 | $1.24 | $1.24 (0%) | $1.30 | $1.22 | 4.42 M | $93.93 M |
| 06/05/2025 | $1.30 | $1.23 (-5.38%) | $1.34 | $1.20 | 5.88 M | $93.17 M |
| 06/04/2025 | $1.22 | $1.29 (5.74%) | $1.30 | $1.18 | 6.84 M | $97.72 M |
| 06/03/2025 | $1.21 | $1.21 (0%) | $1.29 | $1.20 | 5.32 M | $91.66 M |
| 06/02/2025 | $1.17 | $1.19 (1.71%) | $1.24 | $1.15 | 4.18 M | $90.14 M |
| 05/30/2025 | $1.23 | $1.15 (-6.5%) | $1.27 | $1.14 | 6.95 M | $87.11 M |
| 05/29/2025 | $1.38 | $1.24 (-10.14%) | $1.42 | $1.23 | 6.82 M | $93.93 M |
| 05/28/2025 | $1.23 | $1.32 (7.32%) | $1.41 | $1.22 | 16.80 M | $99.99 M |
| 05/27/2025 | $1.21 | $1.22 (0.83%) | $1.24 | $1.15 | 6.31 M | $92.41 M |
| 05/23/2025 | $1.13 | $1.19 (5.31%) | $1.22 | $1.12 | 5.94 M | $90.14 M |
| 05/22/2025 | $1.12 | $1.13 (0.89%) | $1.15 | $1.09 | 3.41 M | $85.60 M |
| 05/21/2025 | $1.13 | $1.10 (-2.65%) | $1.14 | $1.08 | 2.73 M | $83.32 M |
| 05/20/2025 | $1.14 | $1.14 (0%) | $1.20 | $1.11 | 4.93 M | $86.35 M |
| 05/19/2025 | $1.12 | $1.13 (0.89%) | $1.15 | $1.10 | 3.00 M | $85.60 M |
| 05/16/2025 | $1.15 | $1.15 (0%) | $1.16 | $1.12 | 2.42 M | $87.11 M |
| 05/15/2025 | $1.15 | $1.14 (-0.87%) | $1.15 | $1.09 | 4.09 M | $86.35 M |
| 05/14/2025 | $1.18 | $1.15 (-2.54%) | $1.22 | $1.14 | 5.23 M | $87.11 M |
| 05/13/2025 | $1.24 | $1.18 (-4.84%) | $1.26 | $1.17 | 5.00 M | $89.38 M |
| 05/12/2025 | $1.23 | $1.24 (0.81%) | $1.27 | $1.20 | 7.00 M | $93.93 M |
| 05/09/2025 | $1.21 | $1.19 (-1.65%) | $1.22 | $1.15 | 6.04 M | $90.14 M |
| 05/08/2025 | $1.17 | $1.22 (4.27%) | $1.23 | $1.12 | 7.20 M | $92.41 M |
| 05/07/2025 | $1.13 | $1.14 (0.88%) | $1.16 | $1.09 | 6.65 M | $86.35 M |
| 05/06/2025 | $1.12 | $1.11 (-0.89%) | $1.17 | $1.08 | 4.73 M | $84.08 M |
| 05/05/2025 | $1.19 | $1.12 (-5.88%) | $1.25 | $1.11 | 8.18 M | $84.84 M |
| 05/02/2025 | $1.19 | $1.17 (-1.68%) | $1.27 | $1.16 | 9.29 M | $88.63 M |
| 05/01/2025 | $1.26 | $1.19 (-5.56%) | $1.29 | $1.17 | 6.87 M | $90.14 M |
| 04/30/2025 | $1.38 | $1.25 (-9.42%) | $1.38 | $1.16 | 16.34 M | $94.69 M |
| 04/29/2025 | $1.28 | $1.30 (1.56%) | $1.36 | $1.18 | 12.05 M | $98.47 M |
| 04/28/2025 | $1.14 | $1.31 (14.91%) | $1.38 | $1.13 | 27.59 M | $99.23 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.
