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 26, 2021	22.00	29.27	20.99	28.50	111,879,200	+6.92(+32.07%)
Feb 25, 2021	23.78	24.80	20.96	21.58	40,468,772	-1.00(-4.43%)
Feb 24, 2021	19.20	23.75	18.35	22.58	87,381,080	+6.29(+38.61%)
Feb 23, 2021	17.35	17.50	15.52	16.29	16,037,782	-1.83(-10.10%)
Feb 22, 2021	18.07	19.56	17.92	18.12	13,506,683	+0.13(+0.72%)
Feb 19, 2021	18.40	18.63	17.82	17.99	8,000,400	-0.14(-0.77%)
Feb 18, 2021	18.56	18.93	17.70	18.13	7,615,243	-0.79(-4.18%)
Feb 17, 2021	19.39	19.50	17.90	18.92	11,640,079	-0.54(-2.77%)
Feb 16, 2021	19.94	20.64	19.09	19.46	21,276,596	+0.47(+2.47%)
Feb 12, 2021	18.58	19.90	17.27	18.99	70,861,504	+3.55(+22.99%)
Feb 11, 2021	15.75	15.85	15.03	15.44	5,749,269	-0.20(-1.28%)
Feb 10, 2021	16.00	16.58	15.21	15.64	10,689,870	-0.10(-0.64%)
Feb 09, 2021	14.95	16.13	14.66	15.74	14,851,080	+0.81(+5.43%)
Feb 08, 2021	15.17	15.18	14.78	14.93	7,393,353	-0.06(-0.40%)
Feb 05, 2021	15.34	15.46	14.86	14.99	5,155,500	-0.21(-1.38%)
Feb 04, 2021	14.90	15.73	14.90	15.20	8,173,025	+0.31(+2.08%)
Feb 03, 2021	14.82	15.12	14.54	14.89	7,420,456	+0.04(+0.27%)
Feb 02, 2021	14.99	15.07	14.65	14.85	6,386,648	-0.11(-0.74%)

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.