Indicators

Fisker Inc (NY: FSR )

N/A UNCHANGED

Last Price Updated: 7:00 PM EDT, Mar 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	10.60			11.81	13,492,382	+1.36(+13.01%)
Jan 28, 2022	10.21	10.52	9.680	10.45	12,526,859	+0.27(+2.65%)
Jan 27, 2022	11.41	11.45	10.06	10.18	14,763,354	-1.02(-9.11%)
Jan 26, 2022	11.98	12.16	11.04	11.20	10,682,220	-0.26(-2.27%)
Jan 25, 2022	11.51	11.97	11.08	11.46	6,349,368	-0.48(-4.02%)
Jan 24, 2022	11.27	11.98	10.35	11.94	18,831,168	-0.08(-0.67%)
Jan 21, 2022	12.61	12.71	11.93	12.02	11,887,918	-0.69(-5.43%)
Jan 20, 2022	13.50	13.86	12.70	12.71	11,110,550	-0.72(-5.36%)
Jan 19, 2022	14.15	14.39	13.39	13.43	7,030,617	-0.68(-4.82%)
Jan 18, 2022	14.54	14.75	14.08	14.11	4,937,090	-0.77(-5.17%)
Jan 14, 2022				14.88	0	-0.12(-0.80%)
Jan 13, 2022	15.75	15.98	14.98	15.00	6,110,313	-0.76(-4.82%)
Jan 12, 2022	16.05	16.26	15.40	15.76	6,017,653	+0.00(+0.00%)
Jan 11, 2022	15.34	16.09	15.16	15.76	4,887,666	+0.17(+1.09%)
Jan 10, 2022	16.00	16.07	15.02	15.59	8,537,231	-0.65(-4.00%)
Jan 07, 2022	16.46	17.01	16.02	16.24	5,662,859	-0.09(-0.55%)
Jan 06, 2022	16.68	17.14	15.81	16.33	8,038,625	-0.50(-2.97%)
Jan 05, 2022	17.18	18.20	16.80	16.83	8,665,588	-0.55(-3.16%)
Jan 04, 2022	16.69	17.39	16.05	17.38	6,372,491	+0.67(+4.01%)

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.