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 (%)
Jan 31, 2024 0.8600 0.8699 0.8000 0.8024 32,686,264 -0.07(-8.04%)
Jan 30, 2024 0.9200 0.9275 0.8651 0.8726 32,350,164 -0.04(-4.29%)
Jan 29, 2024 0.8300 0.9430 0.8300 0.9117 48,811,940 +0.11(+13.55%)
Jan 26, 2024 0.7600 0.8244 0.7547 0.8029 43,221,456 +0.06(+7.53%)
Jan 25, 2024 0.7777 0.8010 0.7255 0.7467 44,413,296 -0.07(-8.49%)
Jan 24, 2024 0.9000 0.9000 0.8050 0.8160 35,984,352 -0.08(-8.46%)
Jan 23, 2024 1.020 1.032 0.8802 0.8914 71,635,128 -0.03(-3.68%)
Jan 22, 2024 0.9000 1.110 0.8700 0.9255 99,182,840 +0.14(+17.27%)
Jan 19, 2024 0.8200 0.8680 0.7627 0.7892 47,768,296 -0.02(-2.69%)
Jan 18, 2024 0.9150 0.9150 0.7600 0.8110 57,166,684 -0.08(-9.22%)
Jan 17, 2024 0.9101 0.9200 0.8516 0.8934 57,837,940 -0.07(-7.54%)
Jan 16, 2024 1.030 1.040 0.9200 0.9663 53,462,304 -0.06(-6.18%)
Jan 12, 2024 1.040 1.090 1.010 1.030 19,248,422 -0.01(-0.96%)
Jan 11, 2024 1.120 1.130 0.9806 1.040 44,828,640 -0.07(-6.31%)
Jan 10, 2024 1.200 1.210 1.100 1.110 29,169,628 -0.09(-7.50%)
Jan 09, 2024 1.200 1.220 1.130 1.200 20,584,752 +0.00(+0.00%)
Jan 08, 2024 1.390 1.390 1.161 1.200 42,700,028 -0.13(-9.77%)
Jan 05, 2024 1.450 1.455 1.300 1.330 40,813,108 -0.13(-8.90%)
Jan 04, 2024 1.480 1.490 1.430 1.460 16,826,160 -0.03(-2.01%)
Jan 03, 2024 1.570 1.590 1.460 1.490 33,975,888 -0.14(-8.59%)
Jan 02, 2024 1.800 1.840 1.570 1.630 55,541,668 -0.12(-6.86%)
Dec 29, 2023 1.710 1.940 1.620 1.750 140,247,376 +0.24(+15.89%)
Dec 28, 2023 1.460 1.540 1.440 1.510 21,502,776 +0.06(+4.14%)
Dec 27, 2023 1.470 1.490 1.440 1.450 13,260,393 +0.00(+0.00%)
Dec 26, 2023 1.460 1.520 1.440 1.450 16,272,745 -0.01(-0.68%)
Dec 22, 2023 1.490 1.520 1.420 1.460 16,764,890 -0.03(-2.01%)
Dec 21, 2023 1.470 1.520 1.420 1.490 17,801,780 +0.07(+4.93%)
Dec 20, 2023 1.560 1.560 1.410 1.420 21,189,272 -0.16(-10.13%)
Dec 19, 2023 1.630 1.675 1.550 1.580 14,643,579 -0.04(-2.47%)
Dec 18, 2023 1.650 1.690 1.580 1.620 14,081,822 +0.00(+0.00%)
Dec 15, 2023 1.640 1.680 1.570 1.620 21,427,638 +0.07(+4.52%)
Dec 14, 2023 1.530 1.640 1.520 1.550 25,935,022 +0.07(+4.73%)
Dec 13, 2023 1.450 1.510 1.350 1.480 25,530,676 +0.04(+2.78%)
Dec 12, 2023 1.520 1.600 1.420 1.440 20,612,142 -0.07(-4.64%)
Dec 11, 2023 1.690 1.766 1.500 1.510 28,084,396 -0.13(-7.93%)
Dec 08, 2023 1.500 1.710 1.400 1.640 34,198,792 +0.17(+11.56%)
Dec 07, 2023 1.470 1.560 1.440 1.470 18,901,348 +0.06(+4.26%)
Dec 06, 2023 1.590 1.590 1.400 1.410 29,067,952 -0.16(-10.19%)
Dec 05, 2023 1.610 1.610 1.560 1.570 9,115,770 -0.04(-2.48%)
Dec 04, 2023 1.640 1.765 1.555 1.610 21,616,792 -0.12(-6.94%)
Dec 01, 2023 1.640 1.795 1.520 1.730 38,933,972 +0.15(+9.49%)
Nov 30, 2023 1.810 1.845 1.570 1.580 31,216,432 -0.20(-11.24%)
Nov 29, 2023 1.840 1.970 1.770 1.780 21,037,980 -0.07(-3.78%)
Nov 28, 2023 1.870 1.870 1.760 1.850 20,524,008 +0.02(+1.09%)
Nov 27, 2023 2.230 2.230 1.820 1.830 37,182,096 -0.40(-17.94%)
Nov 24, 2023 2.280 2.340 2.160 2.230 16,517,214 +0.11(+5.19%)
Nov 22, 2023 2.000 2.120 1.790 2.120 40,019,992 +0.12(+6.00%)
Nov 21, 2023 2.210 2.220 1.990 2.000 32,741,048 -0.35(-14.89%)
Nov 20, 2023 2.430 2.755 2.310 2.350 40,537,116 -0.08(-3.29%)
Nov 17, 2023 2.850 2.860 2.400 2.430 40,423,644 -0.38(-13.52%)
Nov 16, 2023 3.280 3.280 2.810 2.810 23,190,096 -0.46(-14.07%)
Nov 15, 2023 3.370 3.590 3.161 3.270 20,083,978 -0.07(-2.10%)
Nov 14, 2023 3.230 3.640 3.110 3.340 40,735,144 -0.77(-18.73%)
Nov 13, 2023 3.930 4.120 3.745 4.110 11,433,235 +0.27(+7.03%)
Nov 10, 2023 3.800 3.860 3.680 3.840 12,012,093 +0.05(+1.32%)
Nov 09, 2023 3.990 4.050 3.690 3.790 13,941,500 -0.20(-5.01%)
Nov 08, 2023 4.250 4.260 3.930 3.990 14,165,460 -0.38(-8.70%)
Nov 07, 2023 4.360 4.440 4.260 4.370 10,548,924 +0.00(+0.00%)
Nov 06, 2023 4.600 4.615 4.285 4.370 9,616,982 -0.18(-3.96%)
Nov 03, 2023 4.860 5.010 4.540 4.550 10,791,866 -0.22(-4.61%)
Nov 02, 2023 4.490 4.770 4.410 4.770 9,524,974 +0.44(+10.16%)
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.