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 (%)
Jul 29, 2022	9.470	9.600	9.275	9.580	2,850,435	+0.08(+0.84%)
Jul 28, 2022	9.260	9.900	9.210	9.500	4,583,543	+0.42(+4.63%)
Jul 27, 2022	9.110	9.190	8.855	9.080	3,118,514	+0.09(+1.00%)
Jul 26, 2022	9.110	9.190	8.910	8.990	3,015,090	-0.29(-3.12%)
Jul 25, 2022	9.700	9.700	9.170	9.280	3,698,263	-0.39(-4.03%)
Jul 22, 2022	10.18	10.34	9.610	9.670	4,099,662	-0.54(-5.29%)
Jul 21, 2022	10.00	10.22	9.780	10.21	4,373,706	+0.21(+2.10%)
Jul 20, 2022	9.500	10.10	9.500	10.00	4,332,585	+0.53(+5.60%)
Jul 19, 2022	9.500	9.680	9.425	9.470	3,019,194	+0.03(+0.32%)
Jul 18, 2022	9.610	9.820	9.440	9.440	3,826,758	-0.06(-0.63%)
Jul 15, 2022	9.490	9.615	9.285	9.500	3,380,470	+0.11(+1.17%)
Jul 14, 2022	8.940	9.430	8.750	9.390	3,367,041	+0.40(+4.45%)
Jul 13, 2022	8.960	9.300	8.770	8.990	3,798,215	-0.08(-0.88%)
Jul 12, 2022	8.890	9.170	8.771	9.070	2,738,774	+0.18(+2.02%)
Jul 11, 2022	9.290	9.377	8.870	8.890	2,295,994	-0.43(-4.61%)
Jul 08, 2022	8.930	9.575	8.860	9.320	3,366,817	+0.28(+3.10%)
Jul 07, 2022	8.840	9.195	8.810	9.040	3,624,835	+0.27(+3.08%)
Jul 06, 2022	8.850	9.140	8.700	8.770	2,862,085	-0.16(-1.79%)
Jul 05, 2022	8.400	8.930	8.085	8.930	4,103,874	+0.38(+4.44%)

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.