Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Faraday Future (FFAI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.24 0.2487 0.2307 0.236 950,587
2nd Apr 2026 (Thu) 0.24 0.2487 0.2307 0.236 950,587
1st Apr 2026 (Wed) 0.2789 0.2805 0.24 0.2496 1,161,466
31st Mar 2026 (Tue) 0.259 0.286 0.2462 0.2748 805,398
30th Mar 2026 (Mon) 0.2455 0.2628 0.2258 0.2536 515,529
27th Mar 2026 (Fri) 0.2545 0.2545 0.2331 0.2416 946,949
26th Mar 2026 (Thu) 0.272 0.2842 0.252 0.26 1,474,256
25th Mar 2026 (Wed) 0.285 0.298 0.26 0.2891 1,013,998
24th Mar 2026 (Tue) 0.3254 0.3345 0.2788 0.2898 2,126,988
23rd Mar 2026 (Mon) 0.3225 0.36 0.2998 0.3504 19,878,063
20th Mar 2026 (Fri) 0.3045 0.329 0.2727 0.2698 148,491
19th Mar 2026 (Thu) 0.3152 0.3185 0.30 0.3009 355,201
18th Mar 2026 (Wed) 0.3591 0.3597 0.3184 0.3261 797,762
17th Mar 2026 (Tue) 0.3633 0.3799 0.3483 0.3533 1,026,425
16th Mar 2026 (Mon) 0.363 0.44 0.36 0.3572 889,151
13th Mar 2026 (Fri) 0.3575 0.38 0.35 0.3534 503,255
12th Mar 2026 (Thu) 0.3674 0.3674 0.335 0.3461 937,832
11th Mar 2026 (Wed) 0.421 0.437 0.36 0.3687 667,371
10th Mar 2026 (Tue) 0.4301 0.4345 0.4044 0.4101 171,962
9th Mar 2026 (Mon) 0.4458 0.454 0.38 0.4353 761,919
6th Mar 2026 (Fri) 0.45 0.4773 0.445 0.4449 324,124
5th Mar 2026 (Thu) 0.4431 0.4985 0.4431 0.46 300,735
4th Mar 2026 (Wed) 0.4696 0.4887 0.4498 0.4403 365,956
3rd Mar 2026 (Tue) 0.4463 0.4744 0.4461 0.4601 251,879
2nd Mar 2026 (Mon) 0.466 0.47 0.44 0.4609 305,302
27th Feb 2026 (Fri) 0.5045 0.514 0.4821 0.4895 391,326
26th Feb 2026 (Thu) 0.515 0.5224 0.504 0.515 279,302
25th Feb 2026 (Wed) 0.469 0.5615 0.469 0.5615 0
24th Feb 2026 (Tue) 0.469 0.4965 0.469 0.4965 0
23rd Feb 2026 (Mon) 0.469 0.6138 0.464 0.525 2,281,495
20th Feb 2026 (Fri) 0.4815 0.4826 0.439 0.4472 742,237
19th Feb 2026 (Thu) 0.5261 0.5261 0.4705 0.4886 515,424
18th Feb 2026 (Wed) 0.5569 0.595 0.5111 0.5161 495,708
17th Feb 2026 (Tue) 0.625 0.6299 0.5349 0.5441 608,775
16th Feb 2026 (Mon) 0.63 0.6542 0.6186 0.61 259,461
13th Feb 2026 (Fri) 0.63 0.6542 0.6186 0.61 259,461
12th Feb 2026 (Thu) 0.66 0.6607 0.60 0.6241 204,516
11th Feb 2026 (Wed) 0.7124 0.7246 0.63 0.6501 894,559
10th Feb 2026 (Tue) 0.7605 0.8055 0.7071 0.7018 750,437
9th Feb 2026 (Mon) 0.787 0.84 0.7225 0.7468 1,036,227
6th Feb 2026 (Fri) 0.8379 0.8624 0.68 0.7701 912,777
5th Feb 2026 (Thu) 1.02 1.02 0.6367 0.8207 1,022,895
FTSE 100 Latest
Value10,436.29
Change71.50