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 (%)
Sep 29, 2023	6.380	6.670	6.280	6.420	10,251,606	+0.02(+0.31%)
Sep 28, 2023	6.020	6.445	5.869	6.400	9,063,586	+0.37(+6.14%)
Sep 27, 2023	5.910	6.210	5.833	6.030	9,856,855	+0.21(+3.61%)
Sep 26, 2023	5.700	6.470	5.410	5.820	24,319,120	+0.51(+9.60%)
Sep 25, 2023	5.580	5.475	5.250	5.310	8,652,940	-0.32(-5.68%)
Sep 22, 2023	6.030	6.190	5.630	5.630	7,106,285	-0.35(-5.85%)
Sep 21, 2023	5.990	6.085	5.700	5.980	5,419,354	-0.12(-1.97%)
Sep 20, 2023	6.320	6.370	6.090	6.100	4,234,201	-0.21(-3.33%)
Sep 19, 2023	6.600	6.690	6.300	6.310	7,869,833	-0.26(-3.96%)
Sep 18, 2023	6.970	7.050	6.500	6.570	6,281,014	-0.41(-5.87%)
Sep 15, 2023	6.720	7.050	6.650	6.980	13,445,241	+0.33(+4.96%)
Sep 14, 2023	6.500	6.790	6.450	6.650	5,057,779	+0.19(+2.94%)
Sep 13, 2023	6.450	6.490	6.310	6.460	4,449,095	+0.03(+0.47%)
Sep 12, 2023	6.400	6.570	6.220	6.430	4,200,437	-0.05(-0.77%)
Sep 11, 2023	6.310	6.630	6.280	6.480	8,229,494	+0.24(+3.85%)
Sep 08, 2023	6.220	6.360	6.160	6.240	5,587,860	+0.01(+0.16%)
Sep 07, 2023	6.090	6.290	5.960	6.230	6,361,134	+0.09(+1.47%)
Sep 06, 2023	6.120	6.210	5.900	6.140	4,678,826	+0.02(+0.33%)
Sep 05, 2023	5.930	6.140	5.900	6.120	5,470,597	+0.16(+2.68%)

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.