5 DAY PERFORMANCE
+59.66%
1 MONTH PERFORMANCE
+148.67%
3 MONTH PERFORMANCE
-4.42%
6 MONTH PERFORMANCE
-83.82%
YEAR-TO-DATE PERFORMANCE
+15.64%
1 YEAR PERFORMANCE
-88.32%
Faraday Future Intelligent Electric Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $2.80 | $2.75 (-1.96%) | $3.02 | $2.58 | 18.62 M | |
| 12/31/2024 | $4.22 | $2.43 (-42.42%) | $4.46 | $2.12 | 159.52 M | $37.37 M |
| 12/30/2024 | $2.29 | $3.14 (37.12%) | $3.24 | $2.19 | 159.24 M | $48.29 M |
| 12/27/2024 | $1.41 | $1.76 (24.82%) | $1.77 | $1.33 | 32.82 M | $27.07 M |
| 12/26/2024 | $1.21 | $1.32 (9.09%) | $1.39 | $1.21 | 11.56 M | $20.30 M |
| 12/24/2024 | $1.10 | $1.24 (12.73%) | $1.31 | $1.10 | 7.87 M | $19.07 M |
| 12/23/2024 | $1.29 | $1.11 (-13.95%) | $1.35 | $1.09 | 22.13 M | $17.07 M |
| 12/20/2024 | $1.10 | $1.16 (5.45%) | $1.18 | $1.06 | 4.66 M | $17.84 M |
| 12/19/2024 | $1.10 | $1.10 (0%) | $1.13 | $1.07 | 2.79 M | $16.92 M |
| 12/18/2024 | $1.10 | $1.09 (-0.91%) | $1.16 | $1.06 | 4.44 M | $16.76 M |
| 12/17/2024 | $1.20 | $1.13 (-5.83%) | $1.22 | $1.11 | 4.76 M | $17.38 M |
| 12/16/2024 | $1.25 | $1.20 (-4%) | $1.29 | $1.18 | 3.96 M | $18.46 M |
| 12/13/2024 | $1.15 | $1.24 (7.83%) | $1.25 | $1.14 | 2.75 M | $19.07 M |
| 12/12/2024 | $1.18 | $1.17 (-0.85%) | $1.22 | $1.12 | 2.41 M | $17.99 M |
| 12/11/2024 | $1.24 | $1.18 (-4.84%) | $1.25 | $1.16 | 3.07 M | $18.15 M |
| 12/10/2024 | $1.30 | $1.23 (-5.38%) | $1.30 | $1.20 | 3.73 M | $18.92 M |
| 12/09/2024 | $1.18 | $1.35 (14.41%) | $1.38 | $1.15 | 10.76 M | $20.76 M |
| 12/06/2024 | $1.22 | $1.18 (-3.28%) | $1.31 | $1.15 | 7.26 M | $18.15 M |
| 12/05/2024 | $1.16 | $1.22 (5.17%) | $1.25 | $1.07 | 8.77 M | $18.76 M |
| 12/04/2024 | $1.05 | $1.15 (9.52%) | $1.18 | $1.05 | 6.45 M | $17.69 M |
| 12/03/2024 | $1.10 | $1.07 (-2.73%) | $1.12 | $1.02 | 6.15 M | $16.46 M |
| 12/02/2024 | $1.11 | $1.13 (1.8%) | $1.17 | $1.10 | 4.88 M | $17.38 M |
| 11/29/2024 | $1.23 | $1.10 (-10.57%) | $1.23 | $0.99 | 9.13 M | $16.92 M |
| 11/27/2024 | $1.31 | $1.23 (-6.11%) | $1.36 | $1.21 | 6.52 M | $18.92 M |
| 11/26/2024 | $1.40 | $1.34 (-4.29%) | $1.44 | $1.29 | 6.50 M | $20.61 M |
| 11/25/2024 | $1.55 | $1.42 (-8.39%) | $1.70 | $1.39 | 9.65 M | $21.84 M |
| 11/22/2024 | $1.55 | $1.51 (-2.58%) | $1.57 | $1.48 | 3.49 M | $23.22 M |
| 11/21/2024 | $1.50 | $1.57 (4.67%) | $1.57 | $1.40 | 6.64 M | $24.15 M |
| 11/20/2024 | $1.33 | $1.47 (10.53%) | $1.59 | $1.26 | 16.06 M | $22.61 M |
| 11/19/2024 | $1.27 | $1.27 (0%) | $1.33 | $1.20 | 4.02 M | $19.53 M |
| 11/18/2024 | $1.25 | $1.28 (2.4%) | $1.48 | $1.25 | 6.69 M | $19.69 M |
| 11/15/2024 | $1.33 | $1.26 (-5.26%) | $1.36 | $1.24 | 5.48 M | $19.38 M |
| 11/14/2024 | $1.38 | $1.38 (0%) | $1.46 | $1.35 | 5.03 M | $21.22 M |
| 11/13/2024 | $1.63 | $1.42 (-12.88%) | $1.65 | $1.41 | 10.93 M | $21.84 M |
| 11/12/2024 | $1.56 | $1.47 (-5.77%) | $1.59 | $1.46 | 7.12 M | $22.61 M |
| 11/11/2024 | $1.60 | $1.58 (-1.25%) | $1.65 | $1.56 | 6.50 M | $24.30 M |
| 11/08/2024 | $1.79 | $1.68 (-6.15%) | $1.80 | $1.66 | 5.06 M | $25.84 M |
| 11/07/2024 | $1.88 | $1.79 (-4.79%) | $2.09 | $1.77 | 7.85 M | $27.53 M |
| 11/06/2024 | $1.90 | $1.82 (-4.21%) | $1.95 | $1.81 | 4.73 M | $27.99 M |
| 11/05/2024 | $1.94 | $1.91 (-1.55%) | $2.00 | $1.90 | 2.57 M | $29.37 M |
| 11/04/2024 | $1.89 | $1.94 (2.65%) | $1.98 | $1.81 | 3.20 M | $29.84 M |
| 11/01/2024 | $2.08 | $2.02 (-2.88%) | $2.12 | $2.00 | 3.59 M | $31.07 M |
| 10/31/2024 | $2.15 | $2.05 (-4.65%) | $2.16 | $2.01 | 4.87 M | $31.53 M |
| 10/30/2024 | $2.06 | $2.03 (-1.46%) | $2.16 | $2.01 | 3.09 M | $31.22 M |
| 10/29/2024 | $2.16 | $2.09 (-3.24%) | $2.20 | $2.08 | 3.32 M | $32.14 M |
| 10/28/2024 | $2.10 | $2.24 (6.67%) | $2.28 | $2.02 | 6.46 M | $34.45 M |
| 10/25/2024 | $2.40 | $2.16 (-10%) | $2.51 | $2.07 | 35.79 M | $33.22 M |
| 10/24/2024 | $2.02 | $2.00 (-0.99%) | $2.07 | $1.90 | 3.32 M | $30.76 M |
| 10/23/2024 | $2.12 | $2.02 (-4.72%) | $2.16 | $2.00 | 3.44 M | $31.07 M |
| 10/22/2024 | $2.21 | $2.12 (-4.07%) | $2.23 | $2.09 | 3.27 M | $32.60 M |
| 10/21/2024 | $2.21 | $2.22 (0.45%) | $2.29 | $2.18 | 2.32 M | $34.14 M |
| 10/18/2024 | $2.23 | $2.24 (0.45%) | $2.32 | $2.21 | 2.39 M | $34.45 M |
| 10/17/2024 | $2.27 | $2.23 (-1.76%) | $2.28 | $2.21 | 2.25 M | $34.30 M |
| 10/16/2024 | $2.22 | $2.31 (4.05%) | $2.45 | $2.18 | 4.69 M | $35.53 M |
| 10/15/2024 | $2.35 | $2.28 (-2.98%) | $2.38 | $2.23 | 4.07 M | $35.07 M |
| 10/14/2024 | $2.48 | $2.43 (-2.02%) | $2.49 | $2.34 | 3.77 M | $37.37 M |
| 10/11/2024 | $2.64 | $2.51 (-4.92%) | $2.65 | $2.46 | 5.55 M | $38.60 M |
| 10/10/2024 | $2.65 | $2.75 (3.77%) | $2.95 | $2.50 | 27.95 M | $42.29 M |
| 10/09/2024 | $2.35 | $2.45 (4.26%) | $2.95 | $2.25 | 27.97 M | $37.68 M |
| 10/08/2024 | $2.36 | $2.33 (-1.27%) | $2.43 | $2.27 | 4.15 M | $35.83 M |
| 10/07/2024 | $2.65 | $2.48 (-6.42%) | $2.68 | $2.44 | 5.02 M | $38.14 M |
| 10/04/2024 | $2.77 | $2.70 (-2.53%) | $2.79 | $2.65 | 3.89 M | $41.52 M |
| 10/03/2024 | $2.93 | $2.80 (-4.44%) | $2.93 | $2.69 | 6.19 M | $43.06 M |
| 10/02/2024 | $2.88 | $2.94 (2.08%) | $3.00 | $2.80 | 5.25 M | $45.22 M |