Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	0.3860	0.4174	0.3666	0.4048	14,923,558	+0.03(+8.06%)
May 07, 2026	0.3832	0.3900	0.3630	0.3746	9,029,083	-0.02(-5.88%)
May 06, 2026	0.3412	0.3980	0.3390	0.3980	15,976,025	+0.06(+19.02%)
May 05, 2026	0.4000	0.4008	0.3200	0.3344	22,066,708	-0.06(-15.56%)
May 04, 2026	0.4300	0.4449	0.3927	0.3960	11,364,136	-0.01(-3.30%)
May 01, 2026	0.4362	0.4733	0.4014	0.4095	20,400,620	-0.03(-6.12%)
Apr 30, 2026	0.3896	0.4487	0.3800	0.4362	23,959,468	+0.05(+13.62%)
Apr 29, 2026	0.3900	0.3945	0.3565	0.3839	7,585,825	-0.01(-1.29%)
Apr 28, 2026	0.3500	0.3945	0.3420	0.3889	10,404,711	+0.03(+8.45%)
Apr 27, 2026	0.3686	0.3897	0.3403	0.3586	19,482,728	-0.01(-3.34%)
Apr 24, 2026	0.3955	0.4187	0.3618	0.3710	17,333,760	-0.02(-5.84%)
Apr 23, 2026	0.4131	0.4132	0.3500	0.3940	37,713,012	-0.03(-6.90%)
Apr 22, 2026	0.5000	0.5882	0.4010	0.4232	186,920,288	-0.11(-20.44%)
Apr 21, 2026	0.2945	0.5942	0.2869	0.5319	588,820,096	+0.25(+85.52%)
Apr 20, 2026	0.3023	0.3054	0.2799	0.2867	15,745,988	-0.01(-3.50%)
Apr 17, 2026	0.3069	0.3196	0.2750	0.2971	30,987,750	-0.00(-1.46%)
Apr 16, 2026	0.3113	0.3373	0.3012	0.3015	21,881,216	-0.00(-0.72%)
Apr 15, 2026	0.3099	0.3230	0.2789	0.3037	25,491,588	-0.01(-2.03%)
Apr 14, 2026	0.3300	0.3535	0.3058	0.3100	20,764,144	-0.03(-9.78%)
Apr 13, 2026	0.3655	0.3756	0.2965	0.3436	106,474,928	+0.02(+7.44%)
Apr 10, 2026	0.2500	0.3501	0.2446	0.3198	70,648,528	+0.06(+24.24%)
Apr 09, 2026	0.2125	0.2599	0.2125	0.2574	24,213,018	+0.04(+19.17%)
Apr 08, 2026	0.2390	0.2427	0.2100	0.2160	17,149,532	-0.01(-3.01%)
Apr 07, 2026	0.2247	0.2260	0.2061	0.2227	18,611,472	+0.00(+0.27%)
Apr 06, 2026	0.2425	0.2539	0.2221	0.2221	15,789,152	-0.01(-5.89%)
Apr 02, 2026	0.2400	0.2487	0.2306	0.2360	15,792,761	-0.01(-5.45%)
Apr 01, 2026	0.2778	0.2850	0.2400	0.2496	20,752,940	-0.03(-9.17%)
Mar 31, 2026	0.2563	0.2860	0.2462	0.2748	27,196,174	+0.02(+8.36%)
Mar 30, 2026	0.2415	0.2629	0.2258	0.2536	20,218,676	+0.01(+4.97%)
Mar 27, 2026	0.2550	0.2550	0.2330	0.2416	26,586,992	-0.02(-7.08%)
Mar 26, 2026	0.2773	0.2849	0.2520	0.2600	23,288,536	-0.03(-10.07%)
Mar 25, 2026	0.2870	0.2997	0.2600	0.2891	30,759,234	-0.00(-0.24%)
Mar 24, 2026	0.3256	0.3346	0.2783	0.2898	47,754,744	-0.06(-17.29%)
Mar 23, 2026	0.3225	0.3600	0.2997	0.3504	234,396,752	+0.08(+29.87%)
Mar 20, 2026	0.3046	0.3291	0.2698	0.2698	19,481,820	-0.03(-10.34%)
Mar 19, 2026	0.3188	0.3199	0.3000	0.3009	13,635,045	-0.03(-7.73%)
Mar 18, 2026	0.3618	0.3618	0.3180	0.3261	16,200,032	-0.03(-7.70%)
Mar 17, 2026	0.3648	0.3799	0.3480	0.3533	14,809,577	-0.00(-1.09%)
Mar 16, 2026	0.3650	0.4400	0.3572	0.3572	23,565,208	+0.00(+1.08%)
Mar 13, 2026	0.3550	0.3800	0.3500	0.3534	11,037,358	+0.01(+2.11%)
Mar 12, 2026	0.3674	0.3687	0.3350	0.3461	17,148,344	-0.02(-6.13%)
Mar 11, 2026	0.4277	0.4380	0.3600	0.3687	21,807,588	-0.04(-10.10%)
Mar 10, 2026	0.4359	0.4359	0.4030	0.4101	8,602,386	-0.03(-5.79%)
Mar 09, 2026	0.4440	0.4557	0.3800	0.4353	20,408,544	-0.01(-2.16%)
Mar 06, 2026	0.4517	0.4789	0.4449	0.4449	8,753,748	-0.02(-3.28%)
Mar 05, 2026	0.4456	0.5000	0.4400	0.4600	9,489,810	+0.02(+4.47%)
Mar 04, 2026	0.4680	0.4887	0.4403	0.4403	7,312,853	-0.02(-4.30%)
Mar 03, 2026	0.4400	0.4745	0.4400	0.4601	14,962,443	-0.00(-0.17%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

Faraday Future Intelligent Electric Inc. - Class A Common Stock (NQ:FFAI)

Historical Prices

Popular Pages