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
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
23rd Apr 2026 (Thu) 0.4103 0.4103 0.35 0.394 1,233,346
22nd Apr 2026 (Wed) 0.5001 0.5881 0.401 0.4232 5,319,834
21st Apr 2026 (Tue) 0.295 0.594 0.287 0.5319 33,888,888
20th Apr 2026 (Mon) 0.305 0.3054 0.28 0.2867 768,754
17th Apr 2026 (Fri) 0.3111 0.3186 0.275 0.2971 1,464,318
16th Apr 2026 (Thu) 0.3126 0.335 0.3014 0.3015 1,802,427
15th Apr 2026 (Wed) 0.3098 0.3228 0.2799 0.3037 1,643,327
14th Apr 2026 (Tue) 0.3289 0.3532 0.3059 0.31 1,416,477
13th Apr 2026 (Mon) 0.3653 0.372 0.2968 0.3436 7,479,337
10th Apr 2026 (Fri) 0.2474 0.35 0.2449 0.3198 5,241,434
9th Apr 2026 (Thu) 0.2136 0.2591 0.2125 0.2574 1,520,485
8th Apr 2026 (Wed) 0.2356 0.2427 0.2102 0.216 814,280
7th Apr 2026 (Tue) 0.2224 0.2258 0.2062 0.2227 696,670
6th Apr 2026 (Mon) 0.244 0.2538 0.2258 0.2221 1,016,182
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
FTSE 100 Latest
Value10,466.26
Change22.79