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 (FFAIW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.055 0.055 0.0501 0.0526 8,506
18th Sep 2025 (Thu) 0.055 0.055 0.055 0.0544 0
17th Sep 2025 (Wed) 0.049 0.0584 0.04 0.05 7,172
16th Sep 2025 (Tue) 0.045 0.05 0.045 0.05 431
15th Sep 2025 (Mon) 0.045 0.045 0.045 0.0485 1,910
12th Sep 2025 (Fri) 0.05 0.0505 0.05 0.0501 2,900
11th Sep 2025 (Thu) 0.0553 0.0553 0.0515 0.0515 3,893
10th Sep 2025 (Wed) 0.0583 0.0583 0.0501 0.0541 1,044
9th Sep 2025 (Tue) 0.0535 0.0535 0.05 0.0501 42,784
8th Sep 2025 (Mon) 0.05 0.05 0.05 0.0521 1,893
5th Sep 2025 (Fri) 0.0652 0.0652 0.06 0.0679 700
4th Sep 2025 (Thu) 0.0594 0.0594 0.0594 0.0602 100
3rd Sep 2025 (Wed) 0.065 0.065 0.065 0.0624 363
2nd Sep 2025 (Tue) 0.0581 0.062 0.0581 0.0592 100
1st Sep 2025 (Mon) 0.062 0.062 0.053 0.0581 564
29th Aug 2025 (Fri) 0.062 0.062 0.053 0.0581 564
28th Aug 2025 (Thu) 0.06 0.06 0.059 0.0614 9,739
27th Aug 2025 (Wed) 0.054 0.054 0.05 0.0625 5,914
26th Aug 2025 (Tue) 0.06 0.06 0.06 0.0601 100
25th Aug 2025 (Mon) 0.055 0.0669 0.055 0.0648 18,704
22nd Aug 2025 (Fri) 0.07 0.07 0.06 0.0675 11,885
21st Aug 2025 (Thu) 0.06 0.06 0.0565 0.0565 0
20th Aug 2025 (Wed) 0.06 0.06 0.06 0.06 27,223
19th Aug 2025 (Tue) 0.07 0.07 0.0682 0.0653 1,625
18th Aug 2025 (Mon) 0.0745 0.0745 0.0683 0.0697 25,143
15th Aug 2025 (Fri) 0.0691 0.0691 0.0661 0.0678 610
14th Aug 2025 (Thu) 0.0715 0.0749 0.066 0.0663 9,432
13th Aug 2025 (Wed) 0.0698 0.0699 0.063 0.07 9,698
12th Aug 2025 (Tue) 0.0689 0.0737 0.06 0.062 22,076
11th Aug 2025 (Mon) 0.0697 0.0697 0.06 0.0647 6,002
8th Aug 2025 (Fri) 0.0639 0.0706 0.0639 0.0697 600
7th Aug 2025 (Thu) 0.061 0.065 0.061 0.0602 4,677
6th Aug 2025 (Wed) 0.07 0.07 0.07 0.0609 18
5th Aug 2025 (Tue) 0.065 0.065 0.0649 0.065 1,441
4th Aug 2025 (Mon) 0.0655 0.0694 0.0655 0.0695 459
1st Aug 2025 (Fri) 0.0528 0.0528 0.0528 0.0582 157
31st Jul 2025 (Thu) 0.0738 0.0738 0.0506 0.065 4,264
30th Jul 2025 (Wed) 0.05 0.0612 0.05 0.062 4,493
29th Jul 2025 (Tue) 0.0602 0.0677 0.0235 0.0581 64,567
28th Jul 2025 (Mon) 0.0667 0.0667 0.064 0.066 33,579
25th Jul 2025 (Fri) 0.0798 0.08 0.0651 0.0661 13,243
24th Jul 2025 (Thu) 0.063 0.0798 0.063 0.0712 8,822
23rd Jul 2025 (Wed) 0.076 0.0796 0.0656 0.0662 25,758
22nd Jul 2025 (Tue) 0.065 0.07 0.0551 0.0689 35,241
FTSE 100 Latest
Value9,216.67
Change-11.44