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
23rd Jun 2026 (Tue) 0.2774 0.2799 0.2657 0.2666 243,576
22nd Jun 2026 (Mon) 0.30 0.30 0.28 0.2828 574,495
19th Jun 2026 (Fri) 0.3019 0.3096 0.2842 0.2907 371,640
18th Jun 2026 (Thu) 0.3019 0.3096 0.2842 0.2907 371,640
17th Jun 2026 (Wed) 0.3323 0.3437 0.2912 0.2935 1,067,769
16th Jun 2026 (Tue) 0.3298 0.3424 0.32 0.323 289,087
15th Jun 2026 (Mon) 0.3189 0.3749 0.3087 0.3191 904,479
12th Jun 2026 (Fri) 0.3191 0.338 0.298 0.30 598,630
11th Jun 2026 (Thu) 0.3072 0.3254 0.3025 0.3191 61,012
10th Jun 2026 (Wed) 0.3111 0.3374 0.3029 0.3002 154,469
9th Jun 2026 (Tue) 0.3297 0.3549 0.314 0.31 108,638
8th Jun 2026 (Mon) 0.3213 0.3343 0.314 0.322 259,111
5th Jun 2026 (Fri) 0.3332 0.3333 0.2957 0.3024 73,476
4th Jun 2026 (Thu) 0.3302 0.3473 0.3296 0.3332 655,685
3rd Jun 2026 (Wed) 0.3702 0.3702 0.3343 0.342 654,410
2nd Jun 2026 (Tue) 0.3859 0.4152 0.3752 0.38 635,936
1st Jun 2026 (Mon) 0.3974 0.4524 0.3844 0.4023 2,013,720
29th May 2026 (Fri) 0.3134 0.39 0.3134 0.3636 1,618,558
28th May 2026 (Thu) 0.305 0.3177 0.3002 0.3145 342,486
27th May 2026 (Wed) 0.3021 0.3125 0.2881 0.3092 228,521
26th May 2026 (Tue) 0.3201 0.3201 0.30 0.3021 707,401
25th May 2026 (Mon) 0.3454 0.3546 0.3166 0.3171 571,141
22nd May 2026 (Fri) 0.3454 0.3546 0.3166 0.3171 571,141
21st May 2026 (Thu) 0.3293 0.36 0.3263 0.3516 417,700
20th May 2026 (Wed) 0.322 0.3378 0.3002 0.3321 196,039
19th May 2026 (Tue) 0.3424 0.3424 0.3171 0.3175 325,915
18th May 2026 (Mon) 0.3876 0.3891 0.342 0.3477 484,818
15th May 2026 (Fri) 0.385 0.3865 0.36 0.36 333,298
14th May 2026 (Thu) 0.4123 0.4207 0.3688 0.3882 930,671
13th May 2026 (Wed) 0.4077 0.432 0.382 0.41 561,579
12th May 2026 (Tue) 0.3981 0.4333 0.38 0.4109 540,994
11th May 2026 (Mon) 0.4292 0.4437 0.3901 0.3963 630,515
8th May 2026 (Fri) 0.3833 0.4173 0.3671 0.4048 442,850
7th May 2026 (Thu) 0.3821 0.3821 0.363 0.3746 295,581
6th May 2026 (Wed) 0.3412 0.3953 0.3396 0.398 811,042
5th May 2026 (Tue) 0.40 0.40 0.32 0.3344 2,280,306
4th May 2026 (Mon) 0.4272 0.4446 0.3928 0.396 395,890
1st May 2026 (Fri) 0.441 0.473 0.4015 0.4095 522,382
30th Apr 2026 (Thu) 0.3831 0.4483 0.381 0.4362 987,560
29th Apr 2026 (Wed) 0.3855 0.3878 0.3574 0.3839 441,437
28th Apr 2026 (Tue) 0.3441 0.3923 0.3423 0.3889 656,982
27th Apr 2026 (Mon) 0.3671 0.3833 0.3405 0.3586 415,309
24th Apr 2026 (Fri) 0.3953 0.418 0.3618 0.371 761,196
FTSE 100 Latest
Value10,428.85
Change-9.00