5 DAY PERFORMANCE
-10.69%
1 MONTH PERFORMANCE
+5.41%
3 MONTH PERFORMANCE
-11.36%
6 MONTH PERFORMANCE
-42.08%
YEAR-TO-DATE PERFORMANCE
-51.85%
1 YEAR PERFORMANCE
-28.66%
Faraday Future Intelligent Electric Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $1.19 | $1.17 (-1.68%) | $1.27 | $1.16 | 8.77 M | $17.99 M |
| 05/01/2025 | $1.26 | $1.19 (-5.56%) | $1.29 | $1.17 | 6.87 M | $18.30 M |
| 04/30/2025 | $1.38 | $1.25 (-9.42%) | $1.38 | $1.16 | 16.34 M | $19.22 M |
| 04/29/2025 | $1.28 | $1.30 (1.56%) | $1.36 | $1.18 | 12.05 M | $19.99 M |
| 04/28/2025 | $1.14 | $1.31 (14.91%) | $1.38 | $1.13 | 27.59 M | $20.15 M |
| 04/25/2025 | $1.18 | $1.05 (-11.02%) | $1.18 | $1.02 | 12.30 M | $16.15 M |
| 04/24/2025 | $0.90 | $1.14 (26.39%) | $1.18 | $0.90 | 18.54 M | $17.53 M |
| 04/23/2025 | $0.89 | $0.90 (0.9%) | $0.93 | $0.88 | 6.17 M | $13.81 M |
| 04/22/2025 | $0.88 | $0.87 (-1.59%) | $0.90 | $0.83 | 3.36 M | $13.32 M |
| 04/21/2025 | $0.91 | $0.87 (-4.19%) | $0.92 | $0.84 | 5.54 M | $13.36 M |
| 04/17/2025 | $0.91 | $0.93 (2.43%) | $0.97 | $0.88 | 14.75 M | $14.29 M |
| 04/16/2025 | $0.99 | $0.87 (-12.63%) | $1.01 | $0.85 | 10.89 M | $13.30 M |
| 04/15/2025 | $1.04 | $1.02 (-1.92%) | $1.06 | $1.00 | 2.68 M | $15.69 M |
| 04/14/2025 | $1.04 | $1.05 (0.96%) | $1.07 | $1.02 | 3.00 M | $16.15 M |
| 04/11/2025 | $1.03 | $1.03 (0%) | $1.07 | $1.01 | 3.62 M | $15.84 M |
| 04/10/2025 | $1.08 | $1.04 (-3.7%) | $1.09 | $1.01 | 4.11 M | $15.99 M |
| 04/09/2025 | $1.00 | $1.10 (10.22%) | $1.10 | $0.98 | 5.37 M | $16.92 M |
| 04/08/2025 | $1.09 | $1.00 (-8.26%) | $1.13 | $0.98 | 6.56 M | $15.38 M |
| 04/07/2025 | $1.02 | $1.08 (5.88%) | $1.15 | $1.02 | 4.64 M | $16.61 M |
| 04/04/2025 | $1.07 | $1.11 (3.74%) | $1.12 | $0.99 | 5.77 M | $17.07 M |
| 04/03/2025 | $1.12 | $1.11 (-0.89%) | $1.16 | $1.10 | 3.01 M | $17.07 M |
| 04/02/2025 | $1.13 | $1.18 (4.42%) | $1.20 | $1.08 | 5.62 M | $18.15 M |
| 04/01/2025 | $1.14 | $1.13 (-0.88%) | $1.17 | $1.10 | 2.57 M | $17.38 M |
| 03/31/2025 | $1.18 | $1.13 (-4.24%) | $1.18 | $1.07 | 6.86 M | $17.38 M |
| 03/28/2025 | $1.25 | $1.21 (-3.2%) | $1.26 | $1.18 | 6.53 M | $18.61 M |
| 03/27/2025 | $1.28 | $1.28 (0%) | $1.29 | $1.22 | 5.78 M | $19.69 M |
| 03/26/2025 | $1.31 | $1.29 (-1.53%) | $1.38 | $1.27 | 6.96 M | $19.84 M |
| 03/25/2025 | $1.51 | $1.31 (-13.25%) | $1.51 | $1.25 | 28.27 M | $20.15 M |
| 03/24/2025 | $1.27 | $1.38 (8.66%) | $1.42 | $1.23 | 9.17 M | $21.22 M |
| 03/21/2025 | $1.25 | $1.26 (0.8%) | $1.29 | $1.25 | 3.33 M | $19.38 M |
| 03/20/2025 | $1.24 | $1.29 (4.03%) | $1.36 | $1.21 | 7.13 M | $19.84 M |
| 03/19/2025 | $1.23 | $1.24 (0.81%) | $1.25 | $1.18 | 5.74 M | $19.07 M |
| 03/18/2025 | $1.25 | $1.21 (-3.2%) | $1.25 | $1.20 | 4.15 M | $18.61 M |
| 03/17/2025 | $1.30 | $1.26 (-3.08%) | $1.32 | $1.25 | 3.43 M | $19.38 M |
| 03/14/2025 | $1.25 | $1.30 (4%) | $1.30 | $1.21 | 4.26 M | $19.99 M |
| 03/13/2025 | $1.28 | $1.23 (-3.91%) | $1.29 | $1.20 | 3.26 M | $18.92 M |
| 03/12/2025 | $1.32 | $1.29 (-2.27%) | $1.32 | $1.18 | 5.85 M | $19.84 M |
| 03/11/2025 | $1.27 | $1.29 (1.57%) | $1.31 | $1.21 | 4.74 M | $19.84 M |
| 03/10/2025 | $1.38 | $1.26 (-8.7%) | $1.48 | $1.24 | 3.90 M | $19.38 M |
| 03/07/2025 | $1.33 | $1.45 (9.02%) | $1.45 | $1.28 | 4.08 M | $22.30 M |
| 03/06/2025 | $1.36 | $1.32 (-2.94%) | $1.39 | $1.30 | 3.66 M | $20.30 M |
| 03/05/2025 | $1.31 | $1.38 (5.34%) | $1.45 | $1.30 | 4.56 M | $21.22 M |
| 03/04/2025 | $1.28 | $1.31 (2.34%) | $1.36 | $1.24 | 4.16 M | $20.15 M |
| 03/03/2025 | $1.38 | $1.30 (-5.8%) | $1.47 | $1.28 | 4.60 M | $19.99 M |
| 02/28/2025 | $1.35 | $1.36 (0.74%) | $1.40 | $1.33 | 3.05 M | $20.92 M |
| 02/27/2025 | $1.40 | $1.37 (-2.14%) | $1.43 | $1.34 | 3.73 M | $21.07 M |
| 02/26/2025 | $1.43 | $1.39 (-2.8%) | $1.47 | $1.36 | 4.37 M | $21.38 M |
| 02/25/2025 | $1.48 | $1.37 (-7.43%) | $1.50 | $1.32 | 7.37 M | $21.07 M |
| 02/24/2025 | $1.55 | $1.49 (-3.87%) | $1.57 | $1.46 | 6.53 M | $22.92 M |
| 02/21/2025 | $1.69 | $1.60 (-5.33%) | $1.82 | $1.57 | 10.64 M | $24.61 M |
| 02/20/2025 | $1.71 | $1.66 (-2.92%) | $1.73 | $1.63 | 7.59 M | $25.53 M |
| 02/19/2025 | $1.67 | $1.73 (3.59%) | $1.86 | $1.57 | 20.37 M | $26.61 M |
| 02/18/2025 | $1.57 | $1.58 (0.64%) | $1.60 | $1.49 | 7.26 M | $24.30 M |
| 02/14/2025 | $1.95 | $1.60 (-17.95%) | $2.02 | $1.59 | 36.76 M | $24.61 M |
| 02/13/2025 | $1.47 | $1.77 (20.41%) | $1.81 | $1.44 | 21.43 M | $27.22 M |
| 02/12/2025 | $1.39 | $1.46 (5.04%) | $1.49 | $1.37 | 3.34 M | $22.45 M |
| 02/11/2025 | $1.48 | $1.41 (-4.73%) | $1.51 | $1.40 | 4.84 M | $21.68 M |
| 02/10/2025 | $1.34 | $1.52 (13.43%) | $1.54 | $1.34 | 13.61 M | $23.38 M |
| 02/07/2025 | $1.30 | $1.31 (0.77%) | $1.35 | $1.28 | 3.54 M | $20.15 M |
| 02/06/2025 | $1.40 | $1.33 (-5%) | $1.42 | $1.29 | 4.56 M | $20.45 M |
| 02/05/2025 | $1.35 | $1.39 (2.96%) | $1.42 | $1.33 | 6.52 M | $21.38 M |
| 02/04/2025 | $1.30 | $1.37 (5.38%) | $1.40 | $1.28 | 5.54 M | $21.07 M |
| 02/03/2025 | $1.25 | $1.32 (5.6%) | $1.38 | $1.23 | 5.74 M | $20.30 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.
