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 (%)
Sep 30, 2022 7.630 7.820 7.550 7.550 3,883,141 -0.09(-1.18%)
Sep 29, 2022 8.020 8.120 7.540 7.640 7,733,678 -0.46(-5.68%)
Sep 28, 2022 7.910 8.150 7.830 8.100 4,307,721 +0.12(+1.50%)
Sep 27, 2022 8.110 8.160 7.800 7.980 4,843,736 +0.05(+0.63%)
Sep 26, 2022 7.780 8.480 7.780 7.930 6,181,647 -0.06(-0.75%)
Sep 23, 2022 7.830 8.030 7.760 7.990 5,323,527 +0.04(+0.50%)
Sep 22, 2022 8.250 8.290 7.900 7.950 9,130,206 -0.30(-3.64%)
Sep 21, 2022 8.370 8.500 8.145 8.250 5,661,342 -0.06(-0.72%)
Sep 20, 2022 8.600 8.708 8.281 8.310 5,226,937 -0.34(-3.93%)
Sep 19, 2022 8.880 9.150 8.600 8.650 7,725,945 -0.29(-3.24%)
Sep 16, 2022 8.980 9.660 8.820 8.940 12,167,107 -0.21(-2.30%)
Sep 15, 2022 9.360 10.03 9.110 9.150 14,944,081 -0.08(-0.87%)
Sep 14, 2022 8.730 9.235 8.450 9.230 11,213,531 +0.35(+3.94%)
Sep 13, 2022 8.590 8.960 8.510 8.880 4,542,311 +0.00(+0.00%)
Sep 12, 2022 8.750 8.940 8.620 8.880 3,975,406 +0.28(+3.26%)
Sep 09, 2022 8.650 8.825 8.570 8.600 4,294,492 +0.11(+1.30%)
Sep 08, 2022 8.230 8.550 8.129 8.490 3,841,769 +0.18(+2.17%)
Sep 07, 2022 8.170 8.340 8.080 8.310 4,096,301 +0.06(+0.73%)
Sep 06, 2022 8.400 8.395 8.135 8.250 5,055,458 -0.16(-1.90%)
Sep 02, 2022 8.850 8.860 8.410 8.410 4,655,491 -0.33(-3.78%)
Sep 01, 2022 8.960 8.980 8.563 8.740 4,425,613 -0.29(-3.21%)
Aug 31, 2022 9.000 9.070 8.850 9.030 3,024,258 +0.09(+1.01%)
Aug 30, 2022 9.090 9.175 8.840 8.940 3,640,875 -0.08(-0.89%)
Aug 29, 2022 8.790 9.120 8.770 9.020 3,669,616 +0.02(+0.22%)
Aug 26, 2022 9.070 9.120 8.830 9.000 3,568,196 -0.07(-0.77%)
Aug 25, 2022 8.700 9.161 8.650 9.070 6,332,980 +0.52(+6.08%)
Aug 24, 2022 8.590 8.800 8.530 8.550 3,912,225 +0.02(+0.23%)
Aug 23, 2022 8.500 8.845 8.460 8.530 4,150,803 +0.15(+1.79%)
Aug 22, 2022 8.830 8.900 8.320 8.380 6,575,598 -0.55(-6.16%)
Aug 19, 2022 8.950 9.040 8.820 8.930 5,979,500 -0.22(-2.40%)
Aug 18, 2022 9.230 9.295 9.020 9.150 4,629,959 -0.07(-0.76%)
Aug 17, 2022 9.060 9.270 9.020 9.220 4,590,421 -0.03(-0.32%)
Aug 16, 2022 9.220 9.360 8.790 9.250 17,347,888 -0.01(-0.11%)
Aug 15, 2022 9.520 9.590 9.050 9.260 7,581,790 -0.33(-3.44%)
Aug 12, 2022 9.300 9.670 8.970 9.590 8,935,660 +0.36(+3.90%)
Aug 11, 2022 10.17 10.20 9.190 9.230 10,630,850 -0.75(-7.52%)
Aug 10, 2022 10.02 10.10 9.790 9.980 3,999,770 +0.27(+2.78%)
Aug 09, 2022 10.00 10.14 9.600 9.710 4,462,202 -0.57(-5.54%)
Aug 08, 2022 10.37 10.95 10.18 10.28 4,650,529 +0.11(+1.08%)
Aug 05, 2022 9.820 10.19 9.330 10.17 9,267,497 -0.21(-2.02%)
Aug 04, 2022 10.53 11.41 10.34 10.38 11,462,417 -0.03(-0.29%)
Aug 03, 2022 10.00 10.50 9.820 10.41 6,432,097 +0.57(+5.79%)
Aug 02, 2022 9.300 10.08 9.260 9.840 5,007,496 +0.42(+4.46%)
Aug 01, 2022 9.470 9.555 9.327 9.420 3,091,685 -0.16(-1.67%)
Jul 29, 2022 9.470 9.600 9.275 9.580 2,850,435 +0.08(+0.84%)
Jul 28, 2022 9.260 9.900 9.210 9.500 4,583,543 +0.42(+4.63%)
Jul 27, 2022 9.110 9.190 8.855 9.080 3,118,514 +0.09(+1.00%)
Jul 26, 2022 9.110 9.190 8.910 8.990 3,015,090 -0.29(-3.12%)
Jul 25, 2022 9.700 9.700 9.170 9.280 3,698,263 -0.39(-4.03%)
Jul 22, 2022 10.18 10.34 9.610 9.670 4,099,662 -0.54(-5.29%)
Jul 21, 2022 10.00 10.22 9.780 10.21 4,373,706 +0.21(+2.10%)
Jul 20, 2022 9.500 10.10 9.500 10.00 4,332,585 +0.53(+5.60%)
Jul 19, 2022 9.500 9.680 9.425 9.470 3,019,194 +0.03(+0.32%)
Jul 18, 2022 9.610 9.820 9.440 9.440 3,826,758 -0.06(-0.63%)
Jul 15, 2022 9.490 9.615 9.285 9.500 3,380,470 +0.11(+1.17%)
Jul 14, 2022 8.940 9.430 8.750 9.390 3,367,041 +0.40(+4.45%)
Jul 13, 2022 8.960 9.300 8.770 8.990 3,798,215 -0.08(-0.88%)
Jul 12, 2022 8.890 9.170 8.771 9.070 2,738,774 +0.18(+2.02%)
Jul 11, 2022 9.290 9.377 8.870 8.890 2,295,994 -0.43(-4.61%)
Jul 08, 2022 8.930 9.575 8.860 9.320 3,366,817 +0.28(+3.10%)
Jul 07, 2022 8.840 9.195 8.810 9.040 3,624,835 +0.27(+3.08%)
Jul 06, 2022 8.850 9.140 8.700 8.770 2,862,085 -0.16(-1.79%)
Jul 05, 2022 8.400 8.930 8.085 8.930 4,103,874 +0.38(+4.44%)
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.