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 (FFAIW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.06 0.0625 0.055 0.0569 14,960
17th Jul 2025 (Thu) 0.0605 0.0665 0.0605 0.0656 5,105
16th Jul 2025 (Wed) 0.06 0.06 0.059 0.06 59,977
15th Jul 2025 (Tue) 0.06 0.06 0.055 0.0599 4,743
14th Jul 2025 (Mon) 0.054 0.055 0.052 0.06 33,971
11th Jul 2025 (Fri) 0.0448 0.054 0.0448 0.05 4,825
10th Jul 2025 (Thu) 0.05 0.0518 0.05 0.0499 2,554
9th Jul 2025 (Wed) 0.0511 0.0511 0.045 0.049 2,286
8th Jul 2025 (Tue) 0.0471 0.0511 0.0471 0.0511 68,018
7th Jul 2025 (Mon) 0.0477 0.0495 0.047 0.0495 9,208
4th Jul 2025 (Fri) 0.0485 0.049 0.047 0.0471 18,438
3rd Jul 2025 (Thu) 0.0485 0.049 0.047 0.0471 18,438
2nd Jul 2025 (Wed) 0.0462 0.0462 0.0462 0.047 102
1st Jul 2025 (Tue) 0.0485 0.0485 0.0415 0.0432 36,171
30th Jun 2025 (Mon) 0.045 0.0485 0.0428 0.043 10,196
27th Jun 2025 (Fri) 0.0413 0.0413 0.0395 0.0389 22,047
26th Jun 2025 (Thu) 0.0469 0.047 0.0469 0.047 2,899
25th Jun 2025 (Wed) 0.0459 0.0485 0.0459 0.0469 13,310
24th Jun 2025 (Tue) 0.041 0.0431 0.0385 0.0477 4,645
23rd Jun 2025 (Mon) 0.05 0.05 0.0438 0.0444 1,203
20th Jun 2025 (Fri) 0.0446 0.0446 0.0446 0.0448 178
19th Jun 2025 (Thu) 0.045 0.0485 0.0444 0.0446 1,310
18th Jun 2025 (Wed) 0.045 0.0485 0.0444 0.0446 1,310
17th Jun 2025 (Tue) 0.045 0.045 0.043 0.048 813
16th Jun 2025 (Mon) 0.0411 0.0485 0.0411 0.0485 4,094
13th Jun 2025 (Fri) 0.05 0.05 0.044 0.044 0
12th Jun 2025 (Thu) 0.05 0.05 0.0441 0.0465 17,572
11th Jun 2025 (Wed) 0.0475 0.05 0.045 0.045 75,287
10th Jun 2025 (Tue) 0.04 0.0414 0.04 0.0445 7,955
9th Jun 2025 (Mon) 0.034 0.0421 0.034 0.0401 953
6th Jun 2025 (Fri) 0.037 0.037 0.032 0.0355 12,378
5th Jun 2025 (Thu) 0.037 0.039 0.032 0.0336 11,664
4th Jun 2025 (Wed) 0.0377 0.0405 0.0377 0.0381 4,820
3rd Jun 2025 (Tue) 0.0378 0.0378 0.0377 0.037 115
2nd Jun 2025 (Mon) 0.0314 0.0314 0.03 0.0399 5,579
30th May 2025 (Fri) 0.0351 0.037 0.032 0.044 6,612
29th May 2025 (Thu) 0.045 0.045 0.044 0.043 7,842
28th May 2025 (Wed) 0.0405 0.0435 0.0405 0.0435 5,306
27th May 2025 (Tue) 0.0432 0.0432 0.0432 0.0432 4,197
26th May 2025 (Mon) 0.039 0.039 0.039 0.039 0
24th May 2025 (Sat) 0.0401 0.0401 0.0399 0.039 3,093
23rd May 2025 (Fri) 0.0401 0.0401 0.0399 0.0399 3,093
22nd May 2025 (Thu) 0.0373 0.0373 0.0373 0.0373 0
21st May 2025 (Wed) 0.0361 0.0361 0.0361 0.0361 0
20th May 2025 (Tue) 0.036 0.036 0.03 0.03 1,875
19th May 2025 (Mon) 0.0364 0.0364 0.0364 0.0364 5,200
FTSE 100 Latest
Value8,992.12
Change19.48