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 (%)
Mar 25, 2024 0.0897 0 -0.04(-28.12%)
Mar 22, 2024 0.1286 0.1303 0.1205 0.1248 182,903,744 -0.01(-4.22%)
Mar 21, 2024 0.1341 0.1406 0.1230 0.1303 182,843,648 -0.00(-2.10%)
Mar 20, 2024 0.1400 0.1436 0.1160 0.1331 238,228,384 +0.00(+0.08%)
Mar 19, 2024 0.1421 0.1478 0.1260 0.1330 211,984,512 -0.01(-9.83%)
Mar 18, 2024 0.1769 0.1773 0.1438 0.1475 291,099,264 -0.03(-15.57%)
Mar 15, 2024 0.1974 0.2079 0.1560 0.1747 386,016,736 +0.02(+12.78%)
Mar 14, 2024 0.1750 0.1919 0.1400 0.1549 348,639,456 -0.17(-51.94%)
Mar 13, 2024 0.3126 0.3580 0.2975 0.3223 134,032,216 +0.01(+3.53%)
Mar 12, 2024 0.3400 0.3414 0.2900 0.3113 90,348,024 -0.03(-8.92%)
Mar 11, 2024 0.3900 0.3900 0.3386 0.3418 94,331,880 -0.03(-9.12%)
Mar 08, 2024 0.4024 0.4177 0.3755 0.3761 83,021,904 -0.02(-5.88%)
Mar 07, 2024 0.4100 0.4150 0.3944 0.3996 56,159,456 -0.01(-2.42%)
Mar 06, 2024 0.4200 0.4230 0.3941 0.4095 65,776,280 -0.00(-0.12%)
Mar 05, 2024 0.4400 0.4640 0.3902 0.4100 121,414,824 -0.03(-7.13%)
Mar 04, 2024 0.5547 0.5680 0.4300 0.4415 204,901,680 -0.04(-8.50%)
Mar 01, 2024 0.4250 0.5800 0.3770 0.4825 369,945,216 -0.25(-33.74%)
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 0.7689 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 45,370,100 -0.07(-8.03%)
Feb 06, 2024 0.7699 0.8237 0.7597 0.8132 31,264,424 +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.