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 (%)
Jul 31, 2023 5.960 6.190 5.800 6.170 20,713,202 +0.27(+4.58%)
Jul 28, 2023 5.740 5.900 5.695 5.900 11,945,740 +0.26(+4.61%)
Jul 27, 2023 5.950 5.960 5.620 5.640 10,204,250 -0.18(-3.09%)
Jul 26, 2023 5.750 6.010 5.615 5.820 14,110,107 +0.08(+1.39%)
Jul 25, 2023 6.160 6.200 5.735 5.740 12,670,671 -0.41(-6.67%)
Jul 24, 2023 6.130 6.265 6.050 6.150 4,818,120 +0.00(+0.00%)
Jul 21, 2023 6.440 6.495 6.120 6.150 6,739,575 -0.20(-3.15%)
Jul 20, 2023 6.600 6.620 6.280 6.350 7,546,683 -0.38(-5.65%)
Jul 19, 2023 6.630 6.880 6.580 6.730 10,467,289 +0.18(+2.75%)
Jul 18, 2023 6.730 6.925 6.480 6.550 10,093,925 -0.30(-4.38%)
Jul 17, 2023 6.160 6.910 6.040 6.850 10,892,360 +0.68(+11.02%)
Jul 14, 2023 6.600 6.749 5.990 6.170 14,685,865 -0.49(-7.36%)
Jul 13, 2023 6.860 7.220 6.560 6.660 13,330,449 -0.17(-2.49%)
Jul 12, 2023 6.860 6.870 6.470 6.830 14,853,313 +0.09(+1.34%)
Jul 11, 2023 6.600 6.950 6.455 6.740 18,088,164 -0.29(-4.13%)
Jul 10, 2023 6.070 7.060 5.840 7.030 28,127,948 +1.03(+17.17%)
Jul 07, 2023 5.800 6.280 5.795 6.000 12,902,936 +0.24(+4.17%)
Jul 06, 2023 5.870 5.880 5.540 5.760 5,924,246 -0.20(-3.36%)
Jul 05, 2023 5.750 6.030 5.660 5.960 7,309,049 +0.24(+4.20%)
Jul 03, 2023 5.830 6.035 5.660 5.720 5,261,059 +0.08(+1.42%)
Jun 30, 2023 5.430 5.730 5.420 5.640 7,101,621 +0.19(+3.49%)
Jun 29, 2023 5.230 5.535 5.220 5.450 5,767,653 +0.22(+4.21%)
Jun 28, 2023 5.070 5.370 5.030 5.230 7,803,059 +0.15(+2.95%)
Jun 27, 2023 4.910 5.100 4.770 5.080 7,497,151 +0.22(+4.53%)
Jun 26, 2023 5.100 5.190 4.855 4.860 6,238,970 -0.23(-4.52%)
Jun 23, 2023 5.290 5.370 5.045 5.090 10,873,026 -0.15(-2.86%)
Jun 22, 2023 5.400 5.460 5.180 5.240 5,186,843 -0.22(-4.03%)
Jun 21, 2023 5.890 5.890 5.420 5.460 8,878,751 -0.44(-7.46%)
Jun 20, 2023 5.850 6.010 5.730 5.900 5,423,696 -0.03(-0.51%)
Jun 16, 2023 6.050 6.085 5.830 5.930 8,096,434 -0.09(-1.50%)
Jun 15, 2023 5.850 6.110 5.810 6.020 8,179,433 -0.60(-9.06%)
May 08, 2023 6.300 6.710 6.015 6.620 8,767,430 +0.40(+6.43%)
May 05, 2023 5.880 6.290 5.630 6.220 9,718,182 +0.40(+6.87%)
May 04, 2023 5.600 5.900 5.530 5.820 5,812,234 +0.24(+4.30%)
May 03, 2023 5.100 5.690 5.030 5.580 7,152,200 +0.48(+9.41%)
May 02, 2023 5.450 5.480 5.035 5.100 11,285,185 -0.35(-6.42%)
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.