Indicators

Fisker Inc (NY: FSR )

0.0897 UNCHANGED

Last Price Updated: 7:00 PM EDT, Mar 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	15.38	15.98	14.90	15.03	7,148,300	-0.43(-2.78%)
Jan 28, 2021	16.63	17.10	14.81	15.46	11,429,920	-1.17(-7.04%)
Jan 27, 2021	15.01	17.70	14.87	16.63	23,476,396	+1.30(+8.48%)
Jan 26, 2021	14.80	16.19	14.53	15.33	20,185,760	+0.71(+4.86%)
Jan 25, 2021	14.90	15.62	14.37	14.62	12,885,754	-0.24(-1.62%)
Jan 22, 2021	14.89	15.10	14.66	14.86	6,296,700	-0.13(-0.87%)
Jan 21, 2021	14.95	15.43	14.52	14.99	6,640,347	+0.22(+1.49%)
Jan 20, 2021	15.13	15.22	14.56	14.77	9,112,263	-0.36(-2.38%)
Jan 19, 2021	15.20	15.23	14.71	15.13	6,193,813	+0.06(+0.40%)
Jan 15, 2021	15.61	15.67	14.87	15.07	6,135,500	-0.67(-4.26%)
Jan 14, 2021	15.65	15.87	15.28	15.74	6,066,102	+0.13(+0.83%)
Jan 13, 2021	15.24	16.48	15.19	15.61	11,194,482	+0.40(+2.63%)
Jan 12, 2021	14.95	15.30	14.53	15.21	7,948,338	+0.30(+2.01%)
Jan 11, 2021	14.94	15.14	14.69	14.91	6,522,513	-0.33(-2.17%)
Jan 08, 2021	15.80	16.15	14.95	15.24	7,992,800	-0.41(-2.62%)
Jan 07, 2021	15.75	16.05	15.42	15.65	5,576,043	+0.40(+2.62%)
Jan 06, 2021	15.26	15.90	15.03	15.25	6,533,756	-0.15(-0.97%)
Jan 05, 2021	14.92	15.70	14.84	15.40	3,917,048	+0.21(+1.38%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.