Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fisker Inc (NY: FSR )

0.0897 UNCHANGED
Last Price Updated: 7:00 PM EDT, Mar 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 8.450 8.595 8.090 8.570 4,258,181 +0.00(+0.00%)
Jun 29, 2022 8.900 8.940 8.315 8.570 5,045,748 -0.46(-5.09%)
Jun 28, 2022 9.120 9.540 9.010 9.030 3,599,629 -0.15(-1.63%)
Jun 27, 2022 9.370 9.540 8.905 9.180 4,191,743 -0.01(-0.11%)
Jun 24, 2022 9.320 9.500 9.020 9.190 4,961,414 -0.09(-0.97%)
Jun 23, 2022 9.130 9.330 8.960 9.280 2,677,218 +0.26(+2.88%)
Jun 22, 2022 8.990 9.350 8.920 9.020 3,739,926 -0.02(-0.22%)
Jun 21, 2022 8.690 9.355 8.590 9.040 4,725,941 +0.50(+5.85%)
Jun 17, 2022 8.070 8.720 8.070 8.540 5,963,209 +0.44(+5.43%)
Jun 16, 2022 8.520 8.540 7.950 8.100 7,507,309 -0.64(-7.32%)
Jun 15, 2022 8.280 8.880 8.210 8.740 6,158,376 +0.50(+6.07%)
Jun 14, 2022 8.370 8.490 8.125 8.240 3,836,480 -0.09(-1.08%)
Jun 13, 2022 8.510 8.769 8.280 8.330 6,325,482 -0.61(-6.82%)
Jun 10, 2022 9.000 9.440 8.860 8.940 5,514,509 -0.10(-1.11%)
Jun 09, 2022 9.400 9.640 9.020 9.040 5,096,031 -0.42(-4.44%)
Jun 08, 2022 9.520 9.730 9.430 9.460 4,492,437 -0.01(-0.11%)
Jun 07, 2022 9.170 9.485 8.910 9.470 4,505,640 +0.23(+2.49%)
Jun 06, 2022 9.830 9.930 9.210 9.240 7,464,134 -0.47(-4.84%)
Jun 03, 2022 10.29 10.37 9.510 9.710 7,057,285 -0.80(-7.61%)
Jun 02, 2022 9.910 10.71 9.810 10.51 6,056,417 +0.61(+6.16%)
Jun 01, 2022 10.40 10.61 9.900 9.900 3,665,595 -0.48(-4.62%)
May 31, 2022 11.00 11.04 10.33 10.38 5,151,147 -0.37(-3.44%)
May 27, 2022 10.65 10.82 10.49 10.75 5,102,760 +0.43(+4.17%)
May 26, 2022 9.740 10.47 9.590 10.32 7,872,423 +0.52(+5.31%)
May 25, 2022 9.470 9.820 9.300 9.800 7,648,323 +0.19(+1.98%)
May 24, 2022 9.940 10.02 8.963 9.610 14,981,630 -1.41(-12.79%)
May 23, 2022 11.02 11.14 10.68 11.02 5,105,058 -0.05(-0.45%)
May 20, 2022 11.49 11.59 10.65 11.07 5,776,647 -0.33(-2.89%)
May 19, 2022 11.09 11.49 10.81 11.40 7,417,147 +0.26(+2.33%)
May 18, 2022 10.36 11.48 10.31 11.14 8,925,852 +0.53(+5.00%)
May 17, 2022 10.05 10.63 9.921 10.61 5,320,422 +0.90(+9.27%)
May 16, 2022 9.970 10.31 9.610 9.710 5,709,641 -0.14(-1.42%)
May 13, 2022 9.580 10.18 9.500 9.850 9,029,183 +0.52(+5.57%)
May 12, 2022 8.270 9.550 8.250 9.330 11,932,918 +1.04(+12.55%)
May 11, 2022 9.240 9.440 8.043 8.290 12,383,183 -1.02(-10.96%)
May 10, 2022 9.690 9.840 8.760 9.310 11,967,112 -0.16(-1.69%)
May 09, 2022 9.720 9.820 9.270 9.470 13,282,039 -0.55(-5.49%)
May 06, 2022 10.11 10.77 9.610 10.02 9,427,172 +0.12(+1.21%)
May 05, 2022 10.23 11.06 9.720 9.900 12,077,101 -0.64(-6.07%)
May 04, 2022 10.12 10.63 9.670 10.54 11,052,367 +0.39(+3.84%)
May 03, 2022 10.25 10.46 10.00 10.15 4,560,803 -0.14(-1.36%)
May 02, 2022 10.10 10.31 9.695 10.29 7,481,642 +0.23(+2.29%)
Apr 29, 2022 10.43 10.85 10.04 10.06 4,216,338 -0.44(-4.19%)
Apr 28, 2022 10.30 10.62 9.970 10.50 5,382,987 +0.25(+2.44%)
Apr 27, 2022 10.60 11.00 10.21 10.25 5,763,156 -0.23(-2.19%)
Apr 26, 2022 10.80 10.94 10.30 10.48 7,391,756 -0.47(-4.29%)
Apr 25, 2022 10.95 11.37 10.86 10.95 5,620,908 -0.06(-0.54%)
Apr 22, 2022 10.92 11.10 10.70 11.01 5,249,757 +0.10(+0.92%)
Apr 21, 2022 11.84 12.19 10.81 10.91 6,261,726 -0.64(-5.54%)
Apr 20, 2022 12.25 12.25 11.54 11.55 3,976,500 -0.61(-5.02%)
Apr 19, 2022 11.76 12.17 11.50 12.16 3,640,401 +0.35(+2.96%)
Apr 18, 2022 12.32 12.42 11.64 11.81 4,391,661 -0.61(-4.91%)
Apr 14, 2022 12.55 12.79 12.34 12.42 2,726,914 -0.27(-2.13%)
Apr 13, 2022 12.18 12.79 11.99 12.69 3,367,044 +0.57(+4.70%)
Apr 12, 2022 12.48 12.87 12.04 12.12 4,357,192 -0.12(-0.98%)
Apr 11, 2022 12.21 12.76 11.95 12.24 4,329,751 -0.24(-1.92%)
Apr 08, 2022 12.89 13.05 12.45 12.48 3,449,077 -0.60(-4.59%)
Apr 07, 2022 13.17 13.44 12.48 13.08 4,613,517 -0.18(-1.36%)
Apr 06, 2022 13.60 13.75 12.91 13.26 5,058,081 -0.65(-4.67%)
Apr 05, 2022 14.44 14.48 13.86 13.91 4,458,954 -0.58(-4.00%)
Apr 04, 2022 13.12 14.74 13.09 14.49 10,528,119 +1.47(+11.29%)
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.