Faraday Future Intelligent Electric Inc.
FFAINASDAQConsumer Cyclical● Active
$0.30
$-0.03(-9.24%)
Market Cap$27734400
P/E Ratio—
52W High$3.61
52W Low$0.206
Faraday Future Intelligent Electric Inc.（FFAI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ffai · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$98,784.00
Sep 2, 2021
-100.0% from here
5-Year Low5Y
$0.2061
Apr 7, 2026
+46.7% from low
IPO Priceadj.
$92,640.00
Sep 2, 2020
-100.0% since IPO
1 Year Ago
$1.48
Jun 9, 2025
-79.6% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · FFAI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $0.33 | $0.34 | $0.30 | $0.30 | $0.30 | 15.7M | -9.65% |
| Jun 4, 2026 | $0.34 | $0.35 | $0.33 | $0.33 | $0.33 | 11.6M | -1.33% |
| Jun 3, 2026 | $0.37 | $0.37 | $0.33 | $0.34 | $0.34 | 12.4M | -7.62% |
| Jun 2, 2026 | $0.39 | $0.42 | $0.38 | $0.38 | $0.38 | 14.5M | -2.06% |
| Jun 1, 2026 | $0.40 | $0.45 | $0.38 | $0.40 | $0.40 | 49.0M | +0.63% |
| May 29, 2026 | $0.32 | $0.39 | $0.31 | $0.36 | $0.36 | 34.0M | +15.43% |
| May 28, 2026 | $0.31 | $0.32 | $0.30 | $0.31 | $0.31 | 5.7M | +2.98% |
| May 27, 2026 | $0.30 | $0.31 | $0.29 | $0.31 | $0.31 | 8.6M | +2.35% |
| May 26, 2026 | $0.32 | $0.32 | $0.30 | $0.30 | $0.30 | 12.8M | -5.65% |
| May 22, 2026 | $0.35 | $0.36 | $0.32 | $0.32 | $0.32 | 11.3M | -8.54% |
| May 21, 2026 | $0.33 | $0.36 | $0.32 | $0.35 | $0.35 | 9.9M | +6.19% |
| May 20, 2026 | $0.32 | $0.34 | $0.30 | $0.33 | $0.33 | 9.6M | +3.14% |
| May 19, 2026 | $0.34 | $0.34 | $0.32 | $0.32 | $0.32 | 13.6M | -7.60% |
| May 18, 2026 | $0.39 | $0.39 | $0.34 | $0.35 | $0.35 | 13.2M | -10.85% |
| May 15, 2026 | $0.39 | $0.39 | $0.36 | $0.36 | $0.36 | 9.2M | -7.24% |
| May 14, 2026 | $0.41 | $0.42 | $0.37 | $0.39 | $0.39 | 14.8M | -6.32% |
| May 13, 2026 | $0.41 | $0.43 | $0.38 | $0.41 | $0.41 | 11.8M | +0.00% |
| May 12, 2026 | $0.40 | $0.43 | $0.38 | $0.41 | $0.41 | 13.8M | +2.98% |
| May 11, 2026 | $0.43 | $0.44 | $0.39 | $0.40 | $0.40 | 15.2M | -6.95% |
| May 8, 2026 | $0.39 | $0.42 | $0.37 | $0.40 | $0.40 | 14.9M | +4.87% |
Showing 1–20 of 1,195 records
Annual Stock Price Performance · FFAI
Jan 1 → Dec 31 · 6 years2026-70.9%$1.04 → $0.30
-70.9%
2025-63.6%$2.80 → $1.02
-63.6%
2024-91.6%$28.98 → $2.43
-91.6%
2023-99.1%$2932.80 → $27.71
-99.1%
2022-94.6%$52032.00 → $2786.88
-94.6%
2021-46.8%$96000.00 → $51072.00
-46.8%
Best Year2021 · -46.8%
Worst Year2023 · -99.1%
Positive Years0 / 6
Avg Annual Return-77.8%
6Y Total Return-100.0%
6Y CAGR~-87.9% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.03+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$391.00+0.00%
Mkt Cap $1.47T
The Home Depot, Inc.
HD
$310.78+0.00%
Mkt Cap $309.9B
Alibaba Group Holding Limited
BABA
$121.06+0.00%
Mkt Cap $282.5B
Toyota Motor Corporation
TM
$177.16+0.00%
Mkt Cap $230.9B
McDonald's Corporation
MCD
$279.84+0.00%
Mkt Cap $198.8B
The TJX Companies, Inc.
TJX
$160.71+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$165.84+0.00%
Mkt Cap $128.5B
PDD Holdings Inc.
PDD
$85.07+0.00%
Mkt Cap $119.4B
Lowe's Companies, Inc.
LOW
$210.74+0.00%
Mkt Cap $118.2BWhat If You Invested in FFAI?
If you invested $1,000 in FFAI at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$0
Total Return-100.0%
CAGR~-87.8% / yr
Profit$-1,000
Based on Sep 2, 2020 · $92640.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Faraday Future Intelligent Electric Inc.（FFAI）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.30。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FFAI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FFAI 历史股价FMP 日线复权 OHLCV