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 29, 2024	0.7308	0.7600	0.7150	0.7282	79,310,376	-0.00(-0.65%)
Feb 28, 2024	0.7210	0.7390	0.6500	0.7330	63,795,392	+0.06(+8.16%)
Feb 27, 2024	0.6200	0.6849	0.6170	0.6777	53,486,096	+0.08(+12.63%)
Feb 26, 2024	0.6165	0.6490	0.6000	0.6017	51,818,456	+0.01(+1.98%)
Feb 23, 2024	0.5400	0.6100	0.5200	0.5900	61,050,108	+0.05(+9.75%)
Feb 22, 2024	0.5676	0.5848	0.5356	0.5376	42,601,752	-0.02(-3.64%)
Feb 21, 2024	0.6079	0.6079	0.5501	0.5579	50,766,448	-0.07(-11.46%)
Feb 20, 2024	0.7100	0.7182	0.6300	0.6301	48,666,692	-0.10(-13.83%)
Feb 16, 2024	0.7500	0.7548	0.7312	0.7312	27,006,522	-0.03(-3.45%)
Feb 15, 2024	0.7500	0.7600	0.7400	0.7573	25,191,092	+0.00(+0.62%)
Feb 14, 2024	0.7600	0.7700	0.7320	0.7526	22,694,236	+0.01(+0.90%)
Feb 13, 2024	0.7700	0.7789	0.7320	0.7459	37,935,716	-0.04(-5.67%)
Feb 12, 2024	0.7800	0.8111	0.7600	0.7907	52,025,176	+0.01(+0.91%)
Feb 09, 2024	0.7900	0.8073	0.7450	0.7836	24,299,612	-0.01(-0.72%)
Feb 08, 2024	0.7519	0.7999	0.7400	0.7893	45,483,000	+0.04(+5.54%)
Feb 07, 2024	0.8140	0.8200	0.7350	0.7479	45,359,900	-0.07(-8.03%)
Feb 06, 2024	0.7699	0.8237	0.7597	0.8132	31,265,424	+0.05(+7.00%)
Feb 05, 2024	0.8200	0.8200	0.7420	0.7600	33,433,368	-0.05(-6.17%)
Feb 02, 2024	0.7620	0.8111	0.7450	0.8100	28,438,772	+0.04(+5.13%)

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.