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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 02, 2026	0.4630	0.4700	0.4400	0.4609	20,388,728	-0.03(-5.84%)
Feb 27, 2026	0.5000	0.5144	0.4820	0.4895	13,408,763	-0.03(-4.95%)
Feb 26, 2026	0.5500	0.5505	0.5039	0.5150	11,818,358	-0.05(-8.28%)
Feb 25, 2026	0.5057	0.5844	0.5002	0.5615	21,677,364	+0.07(+13.09%)
Feb 24, 2026	0.5384	0.5465	0.4700	0.4965	23,995,626	-0.03(-5.43%)
Feb 23, 2026	0.4691	0.6139	0.4639	0.5250	67,038,600	+0.08(+17.40%)
Feb 20, 2026	0.4845	0.4845	0.4387	0.4472	19,728,904	-0.04(-8.47%)
Feb 19, 2026	0.5360	0.5368	0.4704	0.4886	16,578,344	-0.03(-5.33%)
Feb 18, 2026	0.5540	0.5950	0.5110	0.5161	21,487,628	-0.03(-5.15%)
Feb 17, 2026	0.6188	0.6299	0.5349	0.5441	28,018,380	-0.07(-10.80%)
Feb 13, 2026	0.6279	0.6552	0.6100	0.6100	9,327,994	-0.01(-2.26%)
Feb 12, 2026	0.6570	0.6608	0.6000	0.6241	16,867,196	-0.03(-4.00%)
Feb 11, 2026	0.7101	0.7288	0.6300	0.6501	17,763,384	-0.05(-7.37%)
Feb 10, 2026	0.7605	0.8076	0.7018	0.7018	13,931,286	-0.05(-6.03%)
Feb 09, 2026	0.8000	0.8400	0.7202	0.7468	24,243,964	-0.02(-3.03%)
Feb 06, 2026	0.8407	0.8651	0.6800	0.7701	22,754,864	-0.05(-6.17%)
Feb 05, 2026	1.020	1.020	0.6362	0.8207	33,772,264	-0.22(-21.09%)
Feb 04, 2026	1.090	1.120	1.010	1.040	9,732,976	-0.03(-2.80%)
Feb 03, 2026	1.060	1.090	1.020	1.070	6,711,414	+0.01(+0.94%)

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.