Indicators

Fisker Inc (NY: FSR )

0.0897 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 (%)
Apr 29, 2022	10.43	10.85	10.04	10.06	4,216,338	-0.44(-4.19%)
Apr 28, 2022	10.30	10.62	9.970	10.50	5,382,987	+0.25(+2.44%)
Apr 27, 2022	10.60	11.00	10.21	10.25	5,763,156	-0.23(-2.19%)
Apr 26, 2022	10.80	10.94	10.30	10.48	7,391,756	-0.47(-4.29%)
Apr 25, 2022	10.95	11.37	10.86	10.95	5,620,908	-0.06(-0.54%)
Apr 22, 2022	10.92	11.10	10.70	11.01	5,249,757	+0.10(+0.92%)
Apr 21, 2022	11.84	12.19	10.81	10.91	6,261,726	-0.64(-5.54%)
Apr 20, 2022	12.25	12.25	11.54	11.55	3,976,500	-0.61(-5.02%)
Apr 19, 2022	11.76	12.17	11.50	12.16	3,640,401	+0.35(+2.96%)
Apr 18, 2022	12.32	12.42	11.64	11.81	4,391,661	-0.61(-4.91%)
Apr 14, 2022	12.55	12.79	12.34	12.42	2,726,914	-0.27(-2.13%)
Apr 13, 2022	12.18	12.79	11.99	12.69	3,367,044	+0.57(+4.70%)
Apr 12, 2022	12.48	12.87	12.04	12.12	4,357,192	-0.12(-0.98%)
Apr 11, 2022	12.21	12.76	11.95	12.24	4,329,751	-0.24(-1.92%)
Apr 08, 2022	12.89	13.05	12.45	12.48	3,449,077	-0.60(-4.59%)
Apr 07, 2022	13.17	13.44	12.48	13.08	4,613,517	-0.18(-1.36%)
Apr 06, 2022	13.60	13.75	12.91	13.26	5,058,081	-0.65(-4.67%)
Apr 05, 2022	14.44	14.48	13.86	13.91	4,458,954	-0.58(-4.00%)
Apr 04, 2022	13.12	14.74	13.09	14.49	10,528,119	+1.47(+11.29%)

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.