Stock listing
NASDAQ:FFAI Faraday Future Intelligent Electric Inc. Stock
Home listing (NASDAQ) of Faraday Future Intelligent Electric Inc.
Follow Faraday Future Intelligent Electric Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:FFAI
$0.40 USD -0.00 (-1.0%)
Close on Nov 3, 2026
- Day range
- $0.379 – $0.418 USDNov 3, 2026
- Volume
- 1.40M sharesNov 3, 2026
- Market cap
- $2.45M USDAt the close on Nov 3, 2026 · price × 6.13M shares outstanding
- 52-week range
- $0.379 – $199.50 USDLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- $4.65M USDMedian day 1.06M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:FFAI · Home | $0.40 USD | -0.004 (-1.0%) | 1,401,647 | $0.402 | $0.418 | $0.379 | $0.404 | Close on Nov 3, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · NASDAQ:FFAI · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $0.40 | -0.004 | -1.0% | $0.402 | $0.418 | $0.379 | 1,401,647 | |
| $0.404 | -0.015 | -3.6% | $0.43 | $0.434 | $0.395 | 1,162,817 | |
| $0.419 | -0.071 | -14.4% | $0.49 | $0.49 | $0.411 | 1,333,968 | |
| $0.49 | +0.009 | +1.9% | $0.473 | $0.53 | $0.46 | 2,266,303 | |
| $0.481 | -0.03 | -5.9% | $0.526 | $0.526 | $0.459 | 1,378,019 | |
| $0.511 | -0.05 | -8.9% | $0.559 | $0.56 | $0.501 | 1,623,688 | |
| $0.561 | -0.064 | -10.2% | $0.639 | $0.64 | $0.553 | 1,695,729 | |
| $0.625 | -0.016 | -2.5% | $0.64 | $0.65 | $0.611 | 509,482 | |
| $0.641 | -0.008 | -1.2% | $0.63 | $0.666 | $0.61 | 905,047 | |
| $0.649 | -0.016 | -2.5% | $0.659 | $0.669 | $0.62 | 1,093,246 | |
| $0.666 | -0.01 | -1.5% | $0.666 | $0.775 | $0.65 | 1,827,835 | |
| $0.675 | -0.134 | -16.6% | $0.801 | $0.817 | $0.662 | 2,046,814 | |
| $0.81 | -0.018 | -2.2% | $0.822 | $0.864 | $0.787 | 1,376,620 | |
| $0.828 | -0.252 | -23.3% | $0.909 | $0.94 | $0.79 | 4,746,267 | |
| $1.08 | -0.03 | -2.7% | $1.285 | $1.29 | $1.04 | 64,480,688 | |
| $1.11 | +0.02 | +1.8% | $1.08 | $1.12 | $1.06 | 500,989 | |
| $1.09 | -0.01 | -0.9% | $1.09 | $1.13 | $1.06 | 618,074 | |
| $1.10 | +0.04 | +3.8% | $1.06 | $1.11 | $1.04 | 579,328 | |
| $1.06 | -0.04 | -3.6% | $1.10 | $1.10 | $1.02 | 926,384 | |
| $1.10 | -0.05 | -4.3% | $1.10 | $1.13 | $1.06 | 891,748 | |
| $1.15 | -0.02 | -1.7% | $1.16 | $1.171 | $1.10 | 1,487,430 | |
| $1.17 | -0.06 | -4.9% | $1.29 | $1.29 | $1.15 | 1,836,955 | |
| $1.23 | -0.02 | -1.6% | $1.27 | $1.32 | $1.20 | 2,313,846 | |
| $1.25 | +0.04 | +3.3% | $1.26 | $1.29 | $1.17 | 2,928,557 | |
| $1.21 | -0.09 | -6.9% | $1.30 | $1.30 | $1.20 | 3,166,246 | |
| $1.30 | -0.11 | -7.8% | $1.53 | $1.56 | $1.25 | 15,215,170 | |
| $1.41 | -0.20 | -12.4% | $1.78 | $1.80 | $1.34 | 20,317,100 | |
| $1.61 | +0.30 | +22.9% | $1.33 | $1.94 | $1.321 | 23,216,779 | |
| $1.31 | -0.08 | -5.8% | $1.40 | $1.40 | $1.25 | 1,031,748 | |
| $1.39 | -0.03 | -2.1% | $1.42 | $1.46 | $1.38 | 1,004,619 | |
| $1.42 | -0.21 | -12.9% | $1.61 | $1.615 | $1.41 | 1,704,073 | |
| $1.63 | -0.13 | -7.4% | $1.78 | $1.799 | $1.58 | 1,516,691 | |
| $1.76 | -0.01 | -0.6% | $1.85 | $1.92 | $1.71 | 1,401,127 | |
| $1.77 | +0.08 | +4.7% | $1.75 | $1.89 | $1.72 | 1,455,277 | |
| $1.69 | -0.07 | -4.0% | $1.76 | $1.85 | $1.66 | 690,477 | |
| $1.76 | +0.08 | +4.8% | $1.68 | $1.80 | $1.631 | 912,397 | |
| $1.68 | +0.01 | +0.6% | $1.59 | $1.78 | $1.56 | 887,279 | |
| $1.67 | -0.04 | -2.3% | $1.74 | $1.80 | $1.66 | 736,738 | |
| $1.71 | -0.09 | -5.0% | $1.78 | $1.78 | $1.68 | 596,030 | |
| $1.80 | -0.04 | -2.2% | $1.84 | $1.89 | $1.77 | 563,064 | |
| $1.84 | -0.01 | -0.5% | $1.86 | $1.90 | $1.80 | 775,099 | |
| $1.85 | +0.09 | +5.1% | $1.74 | $1.92 | $1.70 | 1,227,259 | |
| $1.76 | -0.16 | -8.3% | $1.92 | $1.96 | $1.75 | 1,108,587 | |
| $1.92 | -0.19 | -9.0% | $2.10 | $2.10 | $1.89 | 2,154,029 | |
| $2.11 | -0.15 | -6.6% | $2.20 | $2.24 | $2.10 | 509,472 | |
| $2.26 | +0.05 | +2.3% | $2.25 | $2.40 | $2.18 | 836,027 | |
| $2.21 | -0.12 | -5.2% | $2.35 | $2.35 | $2.16 | 868,861 | |
| $2.33 | -0.27 | -10.4% | $2.60 | $2.651 | $2.30 | 1,115,851 | |
| $2.60 | -0.17 | -6.1% | $2.70 | $2.97 | $2.58 | 989,073 | |
| $2.77 | -0.24 | -8.0% | $3.10 | $3.125 | $2.65 | 1,384,069 | |
| $3.01 | -0.19 | -5.9% | $3.20 | $3.22 | $2.95 | 2,157,759 | |
| $3.20 | -0.04 | -1.2% | $3.22 | $3.44 | $3.20 | 665,150 | |
| $3.24 | +0.01 | +0.3% | $3.23 | $3.348 | $3.149 | 609,835 | |
| $3.23 | -0.08 | -2.4% | $3.50 | $3.55 | $3.18 | 959,391 | |
| $3.31 | -0.41 | -11.0% | $3.70 | $3.725 | $3.27 | 813,313 | |
| $3.72 | -0.20 | -5.1% | $3.95 | $4.07 | $3.72 | 579,420 | |
| $3.92 | -0.76 | -16.2% | $4.56 | $4.66 | $3.92 | 707,560 | |
| $4.68 | +0.86 | +22.5% | $3.91 | $5.16 | $3.82 | 4,035,910 | |
| $3.82 | -0.33 | -8.0% | $4.30 | $4.32 | $3.76 | 703,648 | |
| $4.15 | -0.22 | -5.0% | $4.30 | $4.55 | $4.06 | 527,589 | |
| $4.37 | +0.27 | +6.6% | $4.10 | $4.49 | $4.09 | 560,327 | |
| $4.10 | -0.28 | -6.4% | $4.40 | $4.71 | $4.02 | 782,491 | |
| $4.38 | -0.47 | -9.7% | $4.69 | $4.73 | $4.33 | 593,412 | |
| $4.85 | -0.23 | -4.5% | $5.02 | $5.09 | $4.83 | 692,957 | |
| $5.08 | +0.15 | +3.0% | $5.01 | $5.28 | $4.78 | 961,189 | |
| $4.93 | -1.00 | -16.9% | $6.08 | $6.18 | $4.77 | 2,793,319 |
- Ticker
- NASDAQ:FFAI
- Asset type
- Stock
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Nov 2, 2026
Faraday Future Founder and Global CEO YT Jia Shares Weekly Investor Update: FFR Sold and Shipped 351 Robot Devices in October, Setting Another Monthly Record and Bringing Cumulative Sales and Shipments to 1,168 Units
Latest earnings call · Aug 13, 2026
Faraday Future Intelligent Electric (NASDAQ:FFAI) Q2 2026 Earnings Call
Replay and transcript
Latest deck · Oct 26, 2026
Investor Presentation (October 2026)
Investor deck · 15 slides
Calls
Replays
Faraday Future Intelligent Electric (NASDAQ:FFAI) Q2 2026 Earnings Call
Thu, Aug 13, 2026 · 7:00 PM ET
Watch TranscriptFaraday Future Intelligent Electric (NASDAQ:FFAI) Q1 2026 Earnings Call
Thu, May 14, 2026 · 7:30 PM ET
Watch TranscriptFaraday Future Intelligent Electric (NASDAQ:FFAI) Q4 2025 Earnings Call
Tue, Mar 31, 2026 · 7:30 PM ET
Watch Transcript
Latest news
Faraday Future Founder and Global CEO YT Jia Shares Weekly Investor Update: FFR Sold and Shipped 351 Robot Devices in October, Setting Another Monthly Record and Bringing Cumulative Sales and Shipments to 1,168 Units
Nov 1, 2026
Closed $0.404 (-3.6%) on Nov 2, 2026
Faraday Future Announces Completion of FFR’s Acquisition of FF Robotics Business, Establishing a Nasdaq-Listed Humanoid and Bionic Robotics Platform; October Robot Sales to Exceed 300 Units; Unveils FF OmniMind, a Unified AI Brain for All Robots
Oct 26, 2026
Closed $0.511 (-8.9%) on Oct 27, 2026
FF EAI Robotics Ecosystem Completed its Acquisition of the Robotics Business of Faraday Future, Establish Nasdaq-Listed Humanoid and Bionic Robotics Platform
Oct 26, 2026
Closed $0.561 (-10.2%) on Oct 26, 2026
Faraday Future Announces Completion of FF EAI Robotics Ecosystem's (FFR) Acquisition of Faraday Future's Robotics Business and Establishment of a Nasdaq-Listed Humanoid and Bionic Robotics Platform
Oct 26, 2026
Closed $0.561 (-10.2%) on Oct 26, 2026
FFR to Hold Listing Ceremony and Investor Day on October 26; FFAI Announces Rescheduling of YT Jia's Investor Weekly Report to October 26
Oct 25, 2026
Closed $0.561 (-10.2%) on Oct 26, 2026
Issued by another party
Faraday Future Announces YT Jia’s Investor Weekly Report Rescheduled to October 26; FFR to Hold Listing Ceremony and Investor Day on October 26
Oct 25, 2026
Closed $0.561 (-10.2%) on Oct 26, 2026
Faraday Future Announces Details for FFR’s Listing Ceremony and Nasdaq Investor Day, Taking Place on Monday, Oct. 26 at Nasdaq’s Market site in NYC
Oct 20, 2026
Closed $0.649 (-2.5%) on Oct 21, 2026
FF EAI Robotics Ecosystem Inc. (FFR) Highlights Faraday Future Founder and Global CEO YT Jia's Weekly Investor Update: Three New Product Offerings Launched; More Details on FFR's Acquisition of FFAI's Robotics Business and Independent Public Listing
Oct 18, 2026
Closed $0.675 (-16.6%) on Oct 19, 2026
Issued by another party
Financings
Private placement of shares (PIPE financing)
Oct 14, 2026
Announced: up to US$10M
Use of proceeds: Advance its Four-Core Full-Stack AI strategy: product R&D, commercialization and scaled deployment of the robotics ecosystem
Convertible note (May 2026 Financing)
Sep 18, 2026
Terms changed: convertible
Securities under the March 21, 2025 Securities Purchase Agreement
Aug 24, 2026
Terms changed: raise
Financing with warrants
Jul 12, 2026
Terms changed: convertible
Use of proceeds: Supporting product delivery and business execution of the robotics Three-in-One business
Decks
Investor Presentation (October 2026)
Investor deck · 15 slides · Oct 26, 2026
Merger or Acquisition (October 2026)
Merger or acquisition · 14 slides · Oct 15, 2026
Investor Presentation (September 2026)
Investor deck · 25 slides · Sep 28, 2026
Q2 2026 Earnings Presentation
Earnings · 27 slides · Aug 13, 2026
Faraday Future Intelligent Electric Inc. on 6ix
- News releases
- 170 in the last 12 months · 515 in all · newest Nov 2, 2026 · oldest 2021
- Calls
- 14 calls with a replay · 14 with a transcript · latest Aug 13, 2026
- Decks
- 26 decks · latest Oct 26, 2026
Where Faraday Future Intelligent Electric Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:FFAI · Home listing · This page | NASDAQ | United States | USD |
| BOATS:FFAI | BOATS | United States | USD |
| gettex:5VF | gettex | Germany | EUR |
| Frankfurt:5VF | Frankfurt | Germany | EUR |
| Munich:5VF | Munich | Germany | EUR |
Log in to ask 6ix AI your own questions about Faraday Future Intelligent Electric Inc.