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 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%)

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.