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, 2022	11.96	12.58	11.88	12.20	8,805,965	+0.26(+2.18%)
Feb 25, 2022	11.86	12.15	11.80	11.94	8,342,864	+0.08(+0.67%)
Feb 24, 2022	10.01	11.88	9.990	11.86	11,152,060	+1.34(+12.74%)
Feb 23, 2022	11.50	11.59	10.50	10.52	8,860,727	-0.79(-6.98%)
Feb 22, 2022	11.15	11.75	11.08	11.31	7,592,862	-0.35(-3.00%)
Feb 18, 2022				11.66	0	-1.10(-8.62%)
Feb 17, 2022	13.01	13.85	12.47	12.76	15,366,755	-0.14(-1.09%)
Feb 16, 2022	12.42	13.13	12.30	12.90	11,426,200	+0.24(+1.90%)
Feb 15, 2022	12.09	12.68	11.82	12.66	15,048,394	+1.01(+8.67%)
Feb 14, 2022	11.64	12.14	11.35	11.65	11,977,289	+0.09(+0.78%)
Feb 11, 2022	12.10	12.38	11.37	11.56	6,767,076	-0.66(-5.40%)
Feb 10, 2022	12.00	12.78	11.95	12.22	7,643,545	-0.41(-3.25%)
Feb 09, 2022	11.85	12.79	11.85	12.63	7,348,410	+0.89(+7.58%)
Feb 08, 2022	11.20	11.78	11.06	11.74	6,357,037	+0.50(+4.45%)
Feb 07, 2022	11.40	11.84	11.11	11.24	6,978,847	-0.10(-0.88%)
Feb 04, 2022	11.23	11.70	10.86	11.34	8,100,191	+0.26(+2.35%)
Feb 03, 2022	11.07			11.08	6,080,264	-0.33(-2.89%)
Feb 02, 2022	11.88	12.24	11.03	11.41	8,185,029	-0.56(-4.68%)

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.