5 DAY PERFORMANCE
+0.99%
1 MONTH PERFORMANCE
-14.29%
3 MONTH PERFORMANCE
-31.54%
6 MONTH PERFORMANCE
-64.95%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-29.66%
Faraday Future Intelligent Electric Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/23/2026 | $1.04 | $1.02 (-1.92%) | $1.05 | $1.01 | 3.27 M | $146.21 M |
| 01/22/2026 | $1.03 | $1.03 (0%) | $1.06 | $1.01 | 4.64 M | $147.65 M |
| 01/21/2026 | $1.03 | $1.04 (0.97%) | $1.06 | $1.00 | 5.89 M | $149.08 M |
| 01/20/2026 | $1.04 | $1.01 (-2.88%) | $1.06 | $1.01 | 7.95 M | $144.78 M |
| 01/16/2026 | $1.08 | $1.06 (-1.85%) | $1.09 | $1.04 | 9.57 M | $151.95 M |
| 01/15/2026 | $1.07 | $1.07 (0%) | $1.08 | $1.05 | 5.34 M | $153.38 M |
| 01/14/2026 | $1.10 | $1.08 (-1.82%) | $1.10 | $1.05 | 4.14 M | $154.81 M |
| 01/13/2026 | $1.10 | $1.09 (-0.91%) | $1.13 | $1.08 | 3.73 M | $156.25 M |
| 01/12/2026 | $1.11 | $1.10 (-0.9%) | $1.14 | $1.09 | 4.51 M | $157.68 M |
| 01/09/2026 | $1.12 | $1.09 (-2.68%) | $1.13 | $1.08 | 5.50 M | $156.25 M |
| 01/08/2026 | $1.16 | $1.11 (-4.31%) | $1.18 | $1.11 | 8.22 M | $159.11 M |
| 01/07/2026 | $1.30 | $1.23 (-5.38%) | $1.33 | $1.23 | 5.93 M | $176.32 M |
| 01/06/2026 | $1.22 | $1.26 (3.28%) | $1.29 | $1.19 | 8.91 M | $180.62 M |
| 01/05/2026 | $1.12 | $1.19 (6.25%) | $1.27 | $1.11 | 15.80 M | $170.58 M |
| 01/02/2026 | $1.04 | $1.07 (2.88%) | $1.10 | $1.03 | 5.56 M | $153.38 M |
| 12/31/2025 | $1.04 | $1.02 (-1.92%) | $1.05 | $1.01 | 6.69 M | $146.21 M |
| 12/30/2025 | $1.09 | $1.03 (-5.5%) | $1.10 | $1.02 | 7.64 M | $147.65 M |
| 12/29/2025 | $1.11 | $1.08 (-2.7%) | $1.14 | $1.08 | 4.32 M | $154.81 M |
| 12/26/2025 | $1.17 | $1.12 (-4.27%) | $1.19 | $1.12 | 3.14 M | $160.55 M |
| 12/24/2025 | $1.19 | $1.19 (0%) | $1.21 | $1.15 | 2.51 M | $170.58 M |
| 12/23/2025 | $1.24 | $1.19 (-4.03%) | $1.29 | $1.17 | 5.94 M | $170.58 M |
| 12/22/2025 | $1.15 | $1.23 (6.96%) | $1.31 | $1.15 | 12.47 M | $176.32 M |
| 12/19/2025 | $1.11 | $1.12 (0.9%) | $1.15 | $1.09 | 11.33 M | $160.55 M |
| 12/18/2025 | $1.05 | $1.09 (3.81%) | $1.15 | $1.05 | 5.77 M | $156.25 M |
| 12/17/2025 | $1.09 | $1.03 (-5.5%) | $1.12 | $1.02 | 4.90 M | $147.65 M |
| 12/16/2025 | $1.05 | $1.08 (2.86%) | $1.12 | $1.05 | 3.14 M | $154.81 M |
| 12/15/2025 | $1.09 | $1.06 (-2.75%) | $1.09 | $1.02 | 3.98 M | $151.95 M |
| 12/12/2025 | $1.12 | $1.07 (-4.46%) | $1.13 | $1.06 | 4.65 M | $153.38 M |
| 12/11/2025 | $1.14 | $1.11 (-2.63%) | $1.15 | $1.10 | 3.68 M | $159.11 M |
| 12/10/2025 | $1.16 | $1.16 (0%) | $1.18 | $1.12 | 4.38 M | $166.28 M |
| 12/09/2025 | $1.15 | $1.17 (1.74%) | $1.17 | $1.09 | 5.54 M | $167.72 M |
| 12/08/2025 | $1.16 | $1.15 (-0.86%) | $1.21 | $1.14 | 5.01 M | $164.85 M |
| 12/05/2025 | $1.19 | $1.13 (-5.04%) | $1.19 | $1.12 | 4.56 M | $161.98 M |
| 12/04/2025 | $1.12 | $1.20 (7.14%) | $1.20 | $1.10 | 6.63 M | $172.02 M |
| 12/03/2025 | $1.07 | $1.11 (3.74%) | $1.11 | $1.06 | 3.21 M | $159.11 M |
| 12/02/2025 | $1.06 | $1.07 (0.94%) | $1.11 | $1.05 | 3.78 M | $153.38 M |
| 12/01/2025 | $1.12 | $1.05 (-6.25%) | $1.13 | $1.05 | 4.70 M | $150.51 M |
| 11/28/2025 | $1.18 | $1.15 (-2.54%) | $1.22 | $1.13 | 4.76 M | $164.85 M |
| 11/26/2025 | $1.15 | $1.18 (2.61%) | $1.20 | $1.13 | 4.59 M | $169.15 M |
| 11/25/2025 | $1.16 | $1.15 (-0.86%) | $1.17 | $1.12 | 3.77 M | $164.85 M |
| 11/24/2025 | $1.13 | $1.18 (4.42%) | $1.19 | $1.12 | 5.47 M | $169.15 M |
| 11/21/2025 | $1.03 | $1.12 (8.74%) | $1.14 | $1.01 | 6.89 M | $160.55 M |
| 11/20/2025 | $1.05 | $1.04 (-0.95%) | $1.11 | $1.03 | 6.77 M | $149.08 M |
| 11/19/2025 | $1.15 | $1.02 (-11.3%) | $1.15 | $1.02 | 5.78 M | $146.21 M |
| 11/18/2025 | $1.07 | $1.11 (3.74%) | $1.15 | $1.00 | 6.88 M | $159.11 M |
| 11/17/2025 | $1.02 | $1.02 (0%) | $1.12 | $0.94 | 11.93 M | $146.21 M |
| 11/14/2025 | $1.00 | $1.01 (1%) | $1.09 | $1.00 | 7.32 M | $144.78 M |
| 11/13/2025 | $1.13 | $1.06 (-6.19%) | $1.22 | $1.03 | 11.70 M | $151.95 M |
| 11/12/2025 | $1.12 | $1.11 (-0.89%) | $1.15 | $1.08 | 4.73 M | $159.11 M |
| 11/11/2025 | $1.16 | $1.12 (-3.45%) | $1.17 | $1.11 | 4.84 M | $160.55 M |
| 11/10/2025 | $1.21 | $1.16 (-4.13%) | $1.23 | $1.11 | 6.31 M | $166.28 M |
| 11/07/2025 | $1.14 | $1.19 (4.39%) | $1.21 | $1.09 | 8.46 M | $170.58 M |
| 11/06/2025 | $1.26 | $1.16 (-7.94%) | $1.26 | $1.16 | 8.20 M | $166.28 M |
| 11/05/2025 | $1.24 | $1.27 (2.42%) | $1.29 | $1.23 | 5.03 M | $182.05 M |
| 11/04/2025 | $1.28 | $1.24 (-3.13%) | $1.31 | $1.22 | 7.24 M | $177.75 M |
| 11/03/2025 | $1.39 | $1.31 (-5.76%) | $1.42 | $1.29 | 6.49 M | $187.78 M |
| 10/31/2025 | $1.39 | $1.38 (-0.72%) | $1.39 | $1.33 | 4.00 M | $197.82 M |
| 10/30/2025 | $1.37 | $1.35 (-1.46%) | $1.41 | $1.35 | 4.43 M | $193.52 M |
| 10/29/2025 | $1.44 | $1.37 (-4.86%) | $1.45 | $1.36 | 5.37 M | $196.38 M |
| 10/28/2025 | $1.56 | $1.43 (-8.33%) | $1.57 | $1.42 | 6.29 M | $204.99 M |
| 10/27/2025 | $1.54 | $1.55 (0.65%) | $1.57 | $1.45 | 6.84 M | $222.19 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.
