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, 2022 9.000 9.070 8.850 9.030 3,024,258 +0.09(+1.01%)
Aug 30, 2022 9.090 9.175 8.840 8.940 3,640,875 -0.08(-0.89%)
Aug 29, 2022 8.790 9.120 8.770 9.020 3,669,616 +0.02(+0.22%)
Aug 26, 2022 9.070 9.120 8.830 9.000 3,568,196 -0.07(-0.77%)
Aug 25, 2022 8.700 9.161 8.650 9.070 6,332,980 +0.52(+6.08%)
Aug 24, 2022 8.590 8.800 8.530 8.550 3,912,225 +0.02(+0.23%)
Aug 23, 2022 8.500 8.845 8.460 8.530 4,150,803 +0.15(+1.79%)
Aug 22, 2022 8.830 8.900 8.320 8.380 6,575,598 -0.55(-6.16%)
Aug 19, 2022 8.950 9.040 8.820 8.930 5,979,500 -0.22(-2.40%)
Aug 18, 2022 9.230 9.295 9.020 9.150 4,629,959 -0.07(-0.76%)
Aug 17, 2022 9.060 9.270 9.020 9.220 4,590,421 -0.03(-0.32%)
Aug 16, 2022 9.220 9.360 8.790 9.250 17,347,888 -0.01(-0.11%)
Aug 15, 2022 9.520 9.590 9.050 9.260 7,581,790 -0.33(-3.44%)
Aug 12, 2022 9.300 9.670 8.970 9.590 8,935,660 +0.36(+3.90%)
Aug 11, 2022 10.17 10.20 9.190 9.230 10,630,850 -0.75(-7.52%)
Aug 10, 2022 10.02 10.10 9.790 9.980 3,999,770 +0.27(+2.78%)
Aug 09, 2022 10.00 10.14 9.600 9.710 4,462,202 -0.57(-5.54%)
Aug 08, 2022 10.37 10.95 10.18 10.28 4,650,529 +0.11(+1.08%)
Aug 05, 2022 9.820 10.19 9.330 10.17 9,267,497 -0.21(-2.02%)
Aug 04, 2022 10.53 11.41 10.34 10.38 11,462,417 -0.03(-0.29%)
Aug 03, 2022 10.00 10.50 9.820 10.41 6,432,097 +0.57(+5.79%)
Aug 02, 2022 9.300 10.08 9.260 9.840 5,007,496 +0.42(+4.46%)
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.