5 DAY PERFORMANCE
-6.67%
1 MONTH PERFORMANCE
+23.89%
3 MONTH PERFORMANCE
+11.11%
6 MONTH PERFORMANCE
+20.69%
YEAR-TO-DATE PERFORMANCE
-42.39%
1 YEAR PERFORMANCE
-73.48%
Faraday Future Intelligent Electric Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 04/25/2025 | $1.18 | $1.05 (-11.02%) | $1.18 | $1.02 | 12.30 M | $79.54 M |
| 04/24/2025 | $0.90 | $1.14 (26.39%) | $1.18 | $0.90 | 18.54 M | $86.35 M |
| 04/23/2025 | $0.89 | $0.90 (0.85%) | $0.93 | $0.88 | 6.17 M | $68.02 M |
| 04/22/2025 | $0.88 | $0.87 (-1.58%) | $0.89 | $0.83 | 3.36 M | $65.60 M |
| 04/21/2025 | $0.91 | $0.87 (-4.11%) | $0.92 | $0.84 | 5.54 M | $65.83 M |
| 04/17/2025 | $0.91 | $0.93 (2.45%) | $0.97 | $0.88 | 14.75 M | $70.37 M |
| 04/16/2025 | $0.99 | $0.87 (-12.63%) | $1.01 | $0.85 | 10.89 M | $65.52 M |
| 04/15/2025 | $1.04 | $1.02 (-1.92%) | $1.06 | $1.00 | 2.68 M | $77.26 M |
| 04/14/2025 | $1.04 | $1.05 (0.96%) | $1.07 | $1.02 | 3.00 M | $79.54 M |
| 04/11/2025 | $1.03 | $1.03 (0%) | $1.07 | $1.01 | 3.62 M | $78.02 M |
| 04/10/2025 | $1.08 | $1.04 (-3.7%) | $1.09 | $1.01 | 4.11 M | $78.78 M |
| 04/09/2025 | $1.00 | $1.10 (10.22%) | $1.10 | $0.98 | 5.37 M | $83.32 M |
| 04/08/2025 | $1.09 | $1.00 (-8.26%) | $1.13 | $0.98 | 6.56 M | $75.75 M |
| 04/07/2025 | $1.02 | $1.08 (5.88%) | $1.15 | $1.02 | 4.64 M | $81.81 M |
| 04/04/2025 | $1.07 | $1.11 (3.74%) | $1.12 | $0.99 | 5.77 M | $84.08 M |
| 04/03/2025 | $1.12 | $1.11 (-0.89%) | $1.16 | $1.10 | 3.01 M | $84.08 M |
| 04/02/2025 | $1.13 | $1.18 (4.42%) | $1.20 | $1.08 | 5.62 M | $89.38 M |
| 04/01/2025 | $1.14 | $1.13 (-0.88%) | $1.17 | $1.10 | 2.57 M | $85.60 M |
| 03/31/2025 | $1.18 | $1.13 (-4.24%) | $1.18 | $1.07 | 6.86 M | $85.60 M |
| 03/28/2025 | $1.25 | $1.21 (-3.2%) | $1.26 | $1.18 | 6.53 M | $91.66 M |
| 03/27/2025 | $1.28 | $1.28 (0%) | $1.29 | $1.22 | 5.78 M | $96.96 M |
| 03/26/2025 | $1.31 | $1.29 (-1.53%) | $1.38 | $1.27 | 6.96 M | $97.72 M |
| 03/25/2025 | $1.51 | $1.31 (-13.25%) | $1.51 | $1.25 | 28.27 M | $99.23 M |
| 03/24/2025 | $1.27 | $1.38 (8.66%) | $1.42 | $1.23 | 9.17 M | $104.53 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.
