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 (%)
Feb 28, 2023	7.360	7.859	7.211	7.430	17,712,220	+0.03(+0.41%)
Feb 27, 2023	6.570	7.750	6.460	7.400	50,907,828	+1.72(+30.28%)
Feb 24, 2023	6.050	6.080	5.585	5.680	10,986,584	-0.52(-8.39%)
Feb 23, 2023	6.560	6.560	6.070	6.200	6,145,567	-0.31(-4.76%)
Feb 22, 2023	6.520	6.667	6.215	6.510	7,022,753	+0.05(+0.77%)
Feb 21, 2023	6.910	7.170	6.455	6.460	6,200,966	-0.52(-7.45%)
Feb 17, 2023	6.910	7.105	6.755	6.980	3,422,466	+0.01(+0.14%)
Feb 16, 2023	6.900	7.260	6.810	6.970	7,329,550	-0.08(-1.13%)
Feb 15, 2023	6.700	7.105	6.690	7.050	4,805,804	+0.19(+2.77%)
Feb 14, 2023	6.500	6.910	6.466	6.860	4,671,296	+0.23(+3.47%)
Feb 13, 2023	6.780	6.780	6.400	6.630	9,375,232	-0.09(-1.34%)
Feb 10, 2023	7.320	7.380	6.710	6.720	10,070,105	-0.65(-8.82%)
Feb 09, 2023	8.020	8.110	7.350	7.370	5,576,932	-0.53(-6.71%)
Feb 08, 2023	8.050	8.250	7.850	7.900	3,665,623	-0.25(-3.07%)
Feb 07, 2023	7.920	8.170	7.564	8.150	4,022,425	+0.15(+1.88%)
Feb 06, 2023	7.800	8.140	7.780	8.000	3,816,525	+0.17(+2.17%)
Feb 03, 2023	8.080	8.590	7.770	7.830	5,897,111	-0.56(-6.67%)
Feb 02, 2023	7.950	8.420	7.910	8.390	10,598,829	+0.62(+7.98%)

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.