Date	Open	High	Low	Close	Volume	Change (%)
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	15,752,989	-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	106,477,296	+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	23,321,820	-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	234,406,320	+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	8,562,624	-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.

File a claim

Action Teams

Contact support

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

Historical Prices