Faraday Future Intelligent Electric Inc. - Class A Common Stock (FFAI)

Last Price5.9300

Change+0.5800 (10.84%)

NASDAQ· Last Trade: Aug 2nd, 6:54 PM EDT

Historical Prices For Faraday Future Intelligent Electric Inc. - Class A Common Stock (FFAI)

Date Range:

2026-05-02 - 2026-08-02

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2026	5.16	5.93	4.92	5.93	9,765,445	5.93
7/30/2026	5.10	6.43	4.66	5.35	3,032,778	5.35
7/29/2026	4.51	4.98	3.90	4.62	790,581	4.62
7/28/2026	5.01	5.10	3.67	4.63	1,399,929	4.63
7/27/2026	6.67	6.67	4.84	5.12	1,015,977	5.12
7/24/2026	10.25	10.25	6.40	6.49	1,113,197	6.49
7/23/2026	0.08	0.09	0.07	0.07	55,126,767	10.76
7/22/2026	0.08	0.09	0.07	0.08	76,221,558	11.89
7/21/2026	0.11	0.12	0.10	0.11	59,608,798	16.74
7/20/2026	0.14	0.14	0.11	0.11	156,304,202	16.44
7/17/2026	0.14	0.15	0.13	0.13	86,885,148	20.07
7/16/2026	0.13	0.14	0.12	0.12	40,342,067	18.54
7/15/2026	0.16	0.17	0.13	0.14	38,611,703	20.34
7/14/2026	0.16	0.16	0.15	0.16	30,802,918	23.75
7/13/2026	0.19	0.19	0.17	0.17	36,227,368	25.44
7/10/2026	0.21	0.21	0.19	0.19	36,293,295	28.56
7/09/2026	0.21	0.22	0.20	0.21	11,159,716	32.05
7/08/2026	0.23	0.23	0.21	0.21	16,529,153	32.15
7/07/2026	0.24	0.24	0.22	0.23	15,548,206	34.50
7/06/2026	0.24	0.25	0.23	0.24	10,634,731	36.72
7/02/2026	0.25	0.27	0.23	0.24	13,188,943	36.24
7/01/2026	0.24	0.25	0.23	0.25	9,753,210	37.16
6/30/2026	0.26	0.26	0.23	0.23	13,242,466	34.58
6/29/2026	0.24	0.27	0.23	0.26	13,671,801	38.88
6/26/2026	0.24	0.24	0.23	0.24	33,523,277	36.00
6/25/2026	0.26	0.26	0.23	0.24	17,745,749	35.59
6/24/2026	0.27	0.28	0.25	0.25	12,773,505	38.09
6/23/2026	0.28	0.28	0.27	0.27	13,016,223	39.99
6/22/2026	0.30	0.30	0.28	0.28	14,586,080	42.42
6/18/2026	0.30	0.31	0.28	0.29	25,130,128	43.60
6/17/2026	0.33	0.34	0.29	0.29	26,325,438	44.02
6/16/2026	0.33	0.34	0.32	0.32	12,419,151	48.45
6/15/2026	0.32	0.38	0.31	0.32	27,451,547	47.87
6/12/2026	0.32	0.34	0.30	0.30	13,274,077	45.00
6/11/2026	0.31	0.33	0.30	0.32	8,108,157	47.87
6/10/2026	0.31	0.34	0.30	0.30	7,344,548	45.03
6/09/2026	0.33	0.35	0.31	0.31	13,532,429	46.50
6/08/2026	0.33	0.34	0.31	0.32	7,422,832	48.30
6/05/2026	0.33	0.34	0.29	0.30	15,720,588	45.36
6/04/2026	0.34	0.35	0.33	0.33	11,581,691	49.98
6/03/2026	0.37	0.37	0.33	0.34	12,390,696	51.30
6/02/2026	0.39	0.42	0.38	0.38	14,352,166	57.00
6/01/2026	0.40	0.45	0.38	0.40	48,744,240	60.34
5/29/2026	0.31	0.39	0.31	0.36	34,008,699	54.54
5/28/2026	0.31	0.32	0.30	0.31	5,689,945	47.17
5/27/2026	0.30	0.31	0.29	0.31	8,491,357	46.38
5/26/2026	0.32	0.32	0.30	0.30	12,833,078	45.31
5/22/2026	0.35	0.35	0.32	0.32	11,273,492	47.56
5/21/2026	0.33	0.36	0.32	0.35	9,833,032	52.74
5/20/2026	0.32	0.34	0.30	0.33	9,533,297	49.81
5/19/2026	0.34	0.34	0.32	0.32	13,542,824	47.63
5/18/2026	0.39	0.39	0.34	0.35	13,096,678	52.16
5/15/2026	0.39	0.39	0.36	0.36	9,203,045	54.00
5/14/2026	0.41	0.42	0.37	0.39	14,618,808	58.23
5/13/2026	0.41	0.43	0.38	0.41	11,606,331	61.50
5/12/2026	0.40	0.43	0.38	0.41	13,737,185	61.63
5/11/2026	0.43	0.44	0.39	0.40	15,084,973	59.45
5/08/2026	0.39	0.42	0.37	0.40	14,923,558	60.72
5/07/2026	0.38	0.39	0.36	0.37	9,029,083	56.19
5/06/2026	0.34	0.40	0.34	0.40	15,979,025	59.70
5/05/2026	0.40	0.40	0.32	0.33	22,022,997	50.16
5/04/2026	0.43	0.44	0.39	0.40	11,364,136	59.40