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 (%)
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%)
Nov 01, 2023 4.500 4.530 4.290 4.330 7,857,248 -0.17(-3.78%)
Oct 31, 2023 4.400 4.540 4.190 4.500 9,882,696 +0.13(+2.97%)
Oct 30, 2023 4.820 4.915 4.300 4.370 12,868,147 -0.42(-8.77%)
Oct 27, 2023 4.980 5.075 4.765 4.790 6,027,652 -0.14(-2.84%)
Oct 26, 2023 5.050 5.117 4.790 4.930 6,856,251 -0.09(-1.79%)
Oct 25, 2023 5.350 5.366 5.010 5.020 6,044,162 -0.31(-5.82%)
Oct 24, 2023 5.300 5.560 5.295 5.330 5,337,391 +0.03(+0.57%)
Oct 23, 2023 5.360 5.505 5.135 5.300 7,805,627 -0.14(-2.57%)
Oct 20, 2023 5.650 5.790 5.370 5.440 6,761,665 -0.27(-4.73%)
Oct 19, 2023 5.860 5.890 5.560 5.710 7,553,906 -0.21(-3.55%)
Oct 18, 2023 6.100 6.100 5.900 5.920 3,653,548 -0.22(-3.58%)
Oct 17, 2023 6.150 6.360 6.105 6.140 4,105,428 -0.09(-1.44%)
Oct 16, 2023 6.170 6.280 6.000 6.230 4,321,076 +0.02(+0.32%)
Oct 13, 2023 6.060 6.259 5.979 6.210 4,463,344 +0.16(+2.64%)
Oct 12, 2023 6.200 6.290 5.990 6.050 4,095,777 -0.16(-2.58%)
Oct 11, 2023 6.330 6.397 6.150 6.210 3,403,599 -0.12(-1.90%)
Oct 10, 2023 6.080 6.380 6.070 6.330 3,562,260 +0.33(+5.50%)
Oct 09, 2023 6.010 6.155 5.950 6.000 4,363,190 -0.17(-2.76%)
Oct 06, 2023 5.940 6.240 5.910 6.170 5,098,226 +0.12(+1.98%)
Oct 05, 2023 6.260 6.420 5.850 6.050 9,884,923 -0.27(-4.27%)
Oct 04, 2023 6.720 6.790 6.200 6.320 8,273,820 -0.46(-6.78%)
Oct 03, 2023 6.550 6.790 6.470 6.780 5,655,816 +0.16(+2.42%)
Oct 02, 2023 6.390 6.889 6.370 6.620 9,398,263 +0.20(+3.12%)
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.