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 (%)
Aug 31, 2023 5.820 5.940 5.770 5.870 5,587,961 +0.08(+1.38%)
Aug 30, 2023 5.880 5.950 5.710 5.790 5,472,200 -0.20(-3.34%)
Aug 29, 2023 5.800 6.150 5.720 5.990 5,456,697 +0.18(+3.10%)
Aug 28, 2023 5.900 5.930 5.760 5.810 3,484,677 +0.00(+0.00%)
Aug 25, 2023 5.850 5.940 5.775 5.810 4,487,912 +0.00(+0.00%)
Aug 24, 2023 5.860 5.950 5.680 5.810 4,721,830 -0.08(-1.36%)
Aug 23, 2023 5.570 5.885 5.505 5.890 5,600,125 +0.26(+4.62%)
Aug 22, 2023 5.740 5.775 5.530 5.630 5,155,367 +0.00(+0.00%)
Aug 21, 2023 5.570 5.675 5.470 5.630 4,374,464 +0.10(+1.81%)
Aug 18, 2023 5.530 5.720 5.510 5.530 4,398,541 -0.11(-1.95%)
Aug 17, 2023 5.420 5.705 5.330 5.640 6,186,678 +0.22(+4.06%)
Aug 16, 2023 5.550 5.680 5.360 5.420 6,581,224 -0.17(-3.04%)
Aug 15, 2023 5.530 5.630 5.445 5.590 6,619,407 +0.03(+0.54%)
Aug 14, 2023 5.530 5.610 5.380 5.560 4,618,192 -0.04(-0.71%)
Aug 11, 2023 5.610 5.705 5.550 5.600 4,760,270 -0.11(-1.93%)
Aug 10, 2023 5.860 6.040 5.700 5.710 6,426,328 -0.15(-2.56%)
Aug 09, 2023 5.830 5.920 5.660 5.860 6,881,013 -0.07(-1.18%)
Aug 08, 2023 5.780 5.950 5.610 5.930 6,222,032 -0.02(-0.34%)
Aug 07, 2023 5.910 5.960 5.515 5.950 10,387,537 +0.10(+1.71%)
Aug 04, 2023 6.440 6.500 5.770 5.850 17,664,240 -0.50(-7.87%)
Aug 03, 2023 6.280 6.760 6.250 6.350 13,705,959 +0.08(+1.28%)
Aug 02, 2023 6.340 6.395 6.020 6.270 9,598,569 -0.18(-2.79%)
Aug 01, 2023 6.120 6.470 6.000 6.450 16,116,594 +0.28(+4.54%)
Jul 31, 2023 5.960 6.190 5.800 6.170 20,713,202 +0.27(+4.58%)
Jul 28, 2023 5.740 5.900 5.695 5.900 11,945,740 +0.26(+4.61%)
Jul 27, 2023 5.950 5.960 5.620 5.640 10,204,250 -0.18(-3.09%)
Jul 26, 2023 5.750 6.010 5.615 5.820 14,110,107 +0.08(+1.39%)
Jul 25, 2023 6.160 6.200 5.735 5.740 12,670,671 -0.41(-6.67%)
Jul 24, 2023 6.130 6.265 6.050 6.150 4,818,120 +0.00(+0.00%)
Jul 21, 2023 6.440 6.495 6.120 6.150 6,739,575 -0.20(-3.15%)
Jul 20, 2023 6.600 6.620 6.280 6.350 7,546,683 -0.38(-5.65%)
Jul 19, 2023 6.630 6.880 6.580 6.730 10,467,289 +0.18(+2.75%)
Jul 18, 2023 6.730 6.925 6.480 6.550 10,093,925 -0.30(-4.38%)
Jul 17, 2023 6.160 6.910 6.040 6.850 10,892,360 +0.68(+11.02%)
Jul 14, 2023 6.600 6.749 5.990 6.170 14,685,865 -0.49(-7.36%)
Jul 13, 2023 6.860 7.220 6.560 6.660 13,330,449 -0.17(-2.49%)
Jul 12, 2023 6.860 6.870 6.470 6.830 14,853,313 +0.09(+1.34%)
Jul 11, 2023 6.600 6.950 6.455 6.740 18,088,164 -0.29(-4.13%)
Jul 10, 2023 6.070 7.060 5.840 7.030 28,127,948 +1.03(+17.17%)
Jul 07, 2023 5.800 6.280 5.795 6.000 12,902,936 +0.24(+4.17%)
Jul 06, 2023 5.870 5.880 5.540 5.760 5,924,246 -0.20(-3.36%)
Jul 05, 2023 5.750 6.030 5.660 5.960 7,309,049 +0.24(+4.20%)
Jul 03, 2023 5.830 6.035 5.660 5.720 5,261,059 +0.08(+1.42%)
Jun 30, 2023 5.430 5.730 5.420 5.640 7,101,621 +0.19(+3.49%)
Jun 29, 2023 5.230 5.535 5.230 5.450 5,767,653 +0.22(+4.21%)
Jun 28, 2023 5.070 5.370 5.030 5.230 7,803,059 +0.15(+2.95%)
Jun 27, 2023 4.910 5.100 4.770 5.080 7,497,151 +0.22(+4.53%)
Jun 26, 2023 5.100 5.190 4.855 4.860 6,238,970 -0.23(-4.52%)
Jun 23, 2023 5.290 5.370 5.045 5.090 10,873,026 -0.15(-2.86%)
Jun 22, 2023 5.400 5.460 5.180 5.240 5,186,843 -0.22(-4.03%)
Jun 21, 2023 5.890 5.890 5.420 5.460 8,878,751 -0.44(-7.46%)
Jun 20, 2023 5.850 6.010 5.730 5.900 5,423,696 -0.03(-0.51%)
Jun 16, 2023 6.050 6.085 5.830 5.930 8,096,434 -0.09(-1.50%)
Jun 15, 2023 5.850 6.110 5.810 6.020 8,179,433 +0.06(+1.01%)
Jun 14, 2023 6.290 6.490 5.915 5.960 10,741,353 -0.32(-5.10%)
Jun 13, 2023 5.860 6.400 5.815 6.280 10,375,132 +0.50(+8.65%)
Jun 12, 2023 5.790 5.980 5.680 5.780 4,945,780 +0.03(+0.52%)
Jun 09, 2023 5.860 5.990 5.700 5.750 5,900,243 +0.05(+0.88%)
Jun 08, 2023 5.960 6.090 5.560 5.700 12,656,526 -0.48(-7.77%)
Jun 07, 2023 5.950 6.655 5.900 6.180 13,654,159 +0.34(+5.82%)
Jun 06, 2023 5.690 5.929 5.620 5.840 6,754,537 +0.08(+1.39%)
Jun 05, 2023 6.190 6.250 5.740 5.760 9,194,184 -0.40(-6.49%)
Jun 02, 2023 6.260 6.350 6.130 6.160 3,676,764 +0.02(+0.33%)
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.