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

Historical Prices For Faraday Future Intelligent Electric Inc. - Class A Common Stock (FFAI)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	1.40	1.45	1.36	1.44	3,363,938	1.44
10/22/2025	1.39	1.43	1.33	1.38	5,182,755	1.38
10/21/2025	1.46	1.46	1.37	1.40	5,535,970	1.40
10/20/2025	1.38	1.49	1.38	1.46	5,258,584	1.46
10/17/2025	1.41	1.41	1.33	1.35	7,279,810	1.35
10/16/2025	1.47	1.57	1.40	1.41	6,371,302	1.41
10/15/2025	1.50	1.52	1.43	1.47	3,496,362	1.47
10/14/2025	1.42	1.52	1.40	1.50	6,388,355	1.50
10/13/2025	1.39	1.50	1.39	1.48	6,926,178	1.48
10/10/2025	1.42	1.44	1.35	1.35	7,363,997	1.35
10/09/2025	1.52	1.53	1.38	1.44	10,977,337	1.44
10/08/2025	1.50	1.58	1.50	1.51	6,413,302	1.51
10/07/2025	1.63	1.64	1.45	1.47	10,189,466	1.47
10/06/2025	1.59	1.68	1.56	1.62	11,816,771	1.62
10/03/2025	1.42	1.56	1.40	1.54	13,533,509	1.54
10/02/2025	1.39	1.45	1.35	1.41	9,473,536	1.41
10/01/2025	1.29	1.40	1.27	1.37	9,001,811	1.37
9/30/2025	1.31	1.36	1.28	1.30	8,920,244	1.30
9/29/2025	1.41	1.41	1.31	1.35	12,058,928	1.35
9/26/2025	1.53	1.54	1.37	1.38	14,647,716	1.38
9/25/2025	1.63	1.64	1.48	1.51	16,567,118	1.51
9/24/2025	1.65	1.71	1.64	1.65	7,670,226	1.65
9/23/2025	1.65	1.74	1.62	1.64	9,408,624	1.64
9/22/2025	1.73	1.75	1.59	1.65	18,049,102	1.65
9/19/2025	1.71	1.80	1.67	1.77	14,890,657	1.77
9/18/2025	1.70	1.73	1.65	1.68	8,884,067	1.68
9/17/2025	1.71	1.80	1.67	1.70	13,328,105	1.70
9/16/2025	1.72	1.75	1.62	1.74	8,419,720	1.74
9/15/2025	1.73	1.80	1.73	1.74	5,479,734	1.74
9/12/2025	1.80	1.82	1.69	1.72	13,209,375	1.72
9/11/2025	1.64	1.91	1.63	1.88	25,023,157	1.88
9/10/2025	1.80	1.92	1.67	1.67	22,488,200	1.67
9/09/2025	1.75	1.77	1.58	1.62	14,273,761	1.62
9/08/2025	1.81	1.87	1.67	1.75	15,158,009	1.75
9/05/2025	1.89	2.02	1.77	1.81	15,886,929	1.81
9/04/2025	2.10	2.11	1.90	1.91	12,630,825	1.91
9/03/2025	2.10	2.10	2.00	2.09	9,446,199	2.09
9/02/2025	2.16	2.22	2.03	2.08	12,952,994	2.08
8/29/2025	2.37	2.41	2.20	2.23	9,772,913	2.23
8/28/2025	2.38	2.43	2.29	2.38	7,613,013	2.38
8/27/2025	2.39	2.50	2.35	2.38	11,018,321	2.38
8/26/2025	2.39	2.42	2.25	2.29	10,165,915	2.29
8/25/2025	2.41	2.47	2.32	2.41	11,073,664	2.41
8/22/2025	2.27	2.47	2.21	2.46	16,260,385	2.46
8/21/2025	2.30	2.31	2.15	2.20	10,352,531	2.20
8/20/2025	2.44	2.45	2.27	2.33	12,907,303	2.33
8/19/2025	2.50	2.69	2.49	2.50	9,142,067	2.50
8/18/2025	2.87	2.96	2.48	2.58	22,110,659	2.58
8/15/2025	2.96	2.99	2.71	2.77	15,625,594	2.77
8/14/2025	2.71	3.05	2.71	3.00	18,509,821	3.00
8/13/2025	2.62	2.77	2.59	2.76	12,284,553	2.76
8/12/2025	2.50	2.64	2.45	2.58	12,054,396	2.58
8/11/2025	2.33	2.58	2.27	2.46	15,297,249	2.46
8/08/2025	2.38	2.57	2.37	2.47	9,855,608	2.47
8/07/2025	2.33	2.54	2.29	2.35	12,222,881	2.35
8/06/2025	2.32	2.33	2.16	2.31	8,777,166	2.31
8/05/2025	2.42	2.44	2.27	2.32	13,142,957	2.32
8/04/2025	2.12	2.50	2.09	2.41	26,886,490	2.41
8/01/2025	2.21	2.21	2.00	2.01	12,876,064	2.01
7/31/2025	2.35	2.47	2.07	2.13	18,774,520	2.13
7/30/2025	2.24	2.57	2.22	2.34	18,119,818	2.34
7/29/2025	2.69	2.71	2.33	2.37	18,515,987	2.37
7/28/2025	2.92	2.98	2.61	2.69	19,701,641	2.69
7/25/2025	3.26	3.31	2.77	2.91	29,756,470	2.91
7/24/2025	2.90	3.61	2.88	3.00	63,427,318	3.00