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 (%)
May 28, 2021 13.60 13.85 13.16 13.26 9,611,933 -0.35(-2.57%)
May 27, 2021 12.90 13.62 12.83 13.61 13,573,555 +0.63(+4.85%)
May 26, 2021 12.50 13.27 12.47 12.98 12,024,557 +0.47(+3.76%)
May 25, 2021 12.61 12.98 12.27 12.51 8,769,529 -0.03(-0.24%)
May 24, 2021 12.26 12.73 11.94 12.54 11,162,880 +0.07(+0.56%)
May 21, 2021 12.25 12.59 12.15 12.47 10,630,589 +0.14(+1.14%)
May 20, 2021 13.09 13.10 11.93 12.33 17,529,198 -0.17(-1.36%)
May 19, 2021 11.72 12.55 11.45 12.50 18,545,216 +0.30(+2.46%)
May 18, 2021 11.28 12.65 11.04 12.20 30,863,472 +0.98(+8.73%)
May 17, 2021 10.53 11.38 10.44 11.22 25,589,892 +0.72(+6.86%)
May 14, 2021 11.65 11.79 10.14 10.50 39,982,264 +0.55(+5.53%)
May 13, 2021 10.35 10.61 9.752 9.950 12,650,321 -0.34(-3.30%)
May 12, 2021 10.50 10.81 10.15 10.29 8,416,306 -0.40(-3.74%)
May 11, 2021 9.730 10.81 9.610 10.69 14,896,988 +0.43(+4.19%)
May 10, 2021 11.19 11.19 10.15 10.26 19,410,840 -1.02(-9.04%)
May 07, 2021 11.36 11.64 10.88 11.28 11,114,379 -0.02(-0.18%)
May 06, 2021 11.21 11.60 11.06 11.30 12,583,611 -0.07(-0.62%)
May 05, 2021 11.80 12.02 11.30 11.37 10,202,457 -0.61(-5.09%)
May 04, 2021 12.05 12.08 11.46 11.98 14,332,010 -0.31(-2.52%)
May 03, 2021 13.01 13.04 12.16 12.29 16,944,632 -0.83(-6.33%)
Apr 30, 2021 13.58 13.72 13.09 13.12 8,443,600 -0.61(-4.44%)
Apr 29, 2021 13.82 13.96 13.33 13.73 8,112,674 -0.10(-0.72%)
Apr 28, 2021 13.77 13.92 13.49 13.83 7,988,713 +0.00(+0.00%)
Apr 27, 2021 14.32 14.38 13.78 13.83 11,570,578 -0.53(-3.69%)
Apr 26, 2021 14.13 14.45 13.35 14.36 15,467,271 +0.35(+2.50%)
Apr 23, 2021 13.66 14.37 13.55 14.01 12,140,700 +0.23(+1.67%)
Apr 22, 2021 13.84 14.67 13.22 13.78 46,024,256 -1.37(-9.04%)
Apr 21, 2021 13.48 15.28 12.97 15.15 58,670,592 +2.22(+17.17%)
Apr 20, 2021 13.77 14.59 12.62 12.93 82,855,904 +0.56(+4.53%)
Apr 19, 2021 13.01 13.17 12.23 12.37 12,495,374 -0.76(-5.79%)
Apr 16, 2021 13.40 13.65 12.83 13.13 12,483,900 -0.42(-3.10%)
Apr 15, 2021 14.32 14.39 13.28 13.55 13,140,031 -0.67(-4.71%)
Apr 14, 2021 14.78 14.83 14.17 14.22 8,375,351 -0.42(-2.87%)
Apr 13, 2021 14.68 15.03 14.22 14.64 8,989,402 -0.07(-0.48%)
Apr 12, 2021 15.25 15.32 14.50 14.71 11,042,484 -0.69(-4.48%)
Apr 09, 2021 15.75 15.81 15.14 15.40 9,967,100 -0.52(-3.27%)
Apr 08, 2021 16.20 16.25 15.82 15.92 7,856,077 -0.10(-0.62%)
Apr 07, 2021 16.20 16.84 15.88 16.02 7,705,780 -0.37(-2.26%)
Apr 06, 2021 16.34 17.04 15.94 16.39 12,603,597 -0.08(-0.49%)
Apr 05, 2021 17.05 17.38 16.07 16.47 9,369,480 -0.43(-2.54%)
Apr 01, 2021 18.05 18.13 16.66 16.90 12,117,400 -0.32(-1.86%)
Mar 31, 2021 17.18 17.65 16.76 17.22 11,119,610 +0.50(+2.99%)
Mar 30, 2021 16.25 17.08 15.82 16.72 12,109,663 +0.21(+1.27%)
Mar 29, 2021 17.26 17.50 15.94 16.51 12,242,251 -1.10(-6.25%)
Mar 26, 2021 18.00 18.44 16.79 17.61 8,123,800 -0.14(-0.79%)
Mar 25, 2021 17.06 18.02 16.76 17.75 10,369,824 +0.16(+0.91%)
Mar 24, 2021 19.07 19.23 17.53 17.59 11,416,408 -1.70(-8.81%)
Mar 23, 2021 20.00 20.19 19.08 19.29 7,248,851 -0.90(-4.46%)
Mar 22, 2021 20.70 20.90 20.07 20.19 6,473,202 -0.51(-2.46%)
Mar 19, 2021 21.70 21.75 20.34 20.70 16,946,500 +0.65(+3.24%)
Mar 18, 2021 21.00 21.09 19.82 20.05 10,461,993 -1.56(-7.22%)
Mar 17, 2021 20.50 22.13 20.25 21.61 11,815,151 +0.43(+2.03%)
Mar 16, 2021 22.92 22.92 21.03 21.18 9,704,604 -1.37(-6.08%)
Mar 15, 2021 23.20 23.20 22.22 22.55 8,436,551 -0.45(-1.96%)
Mar 12, 2021 23.38 23.95 22.61 23.00 9,644,900 -1.48(-6.05%)
Mar 11, 2021 25.22 25.33 23.77 24.48 12,348,508 +0.04(+0.16%)
Mar 10, 2021 23.37 25.37 22.91 24.44 21,354,340 +2.26(+10.19%)
Mar 09, 2021 23.28 23.69 21.91 22.18 18,025,996 +0.44(+2.02%)
Mar 08, 2021 22.80 23.57 21.52 21.74 13,903,378 +0.44(+2.07%)
Mar 05, 2021 23.30 23.30 19.28 21.30 20,859,200 -1.28(-5.67%)
Mar 04, 2021 23.92 24.33 21.00 22.58 24,642,656 -1.90(-7.76%)
Mar 03, 2021 28.25 28.26 24.00 24.48 27,998,040 -3.77(-13.35%)
Mar 02, 2021 27.66 31.96 27.51 28.25 56,848,588 +0.87(+3.18%)
Mar 01, 2021 26.53 29.16 25.10 27.38 51,082,544 -1.12(-3.93%)
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%)
Feb 01, 2021 15.31 15.39 14.60 14.96 8,549,840 -0.07(-0.47%)
Jan 29, 2021 15.38 15.98 14.90 15.03 7,148,300 -0.43(-2.78%)
Jan 28, 2021 16.63 17.10 14.81 15.46 11,429,920 -1.17(-7.04%)
Jan 27, 2021 15.01 17.70 14.87 16.63 23,476,396 +1.30(+8.48%)
Jan 26, 2021 14.80 16.19 14.53 15.33 20,185,760 +0.71(+4.86%)
Jan 25, 2021 14.90 15.62 14.37 14.62 12,885,754 -0.24(-1.62%)
Jan 22, 2021 14.89 15.10 14.66 14.86 6,296,700 -0.13(-0.87%)
Jan 21, 2021 14.95 15.43 14.52 14.99 6,640,347 +0.22(+1.49%)
Jan 20, 2021 15.13 15.22 14.56 14.77 9,112,263 -0.36(-2.38%)
Jan 19, 2021 15.20 15.23 14.71 15.13 6,193,813 +0.06(+0.40%)
Jan 15, 2021 15.61 15.67 14.87 15.07 6,135,500 -0.67(-4.26%)
Jan 14, 2021 15.65 15.87 15.28 15.74 6,066,102 +0.13(+0.83%)
Jan 13, 2021 15.24 16.48 15.19 15.61 11,194,482 +0.40(+2.63%)
Jan 12, 2021 14.95 15.30 14.53 15.21 7,948,338 +0.30(+2.01%)
Jan 11, 2021 14.94 15.14 14.69 14.91 6,522,513 -0.33(-2.17%)
Jan 08, 2021 15.80 16.15 14.95 15.24 7,992,800 -0.41(-2.62%)
Jan 07, 2021 15.75 16.05 15.42 15.65 5,576,043 +0.40(+2.62%)
Jan 06, 2021 15.26 15.90 15.03 15.25 6,533,756 -0.15(-0.97%)
Jan 05, 2021 14.92 15.70 14.84 15.40 3,917,048 +0.21(+1.38%)
Jan 04, 2021 15.21 15.32 14.56 15.19 7,688,828 +0.54(+3.69%)
Dec 31, 2020 14.65 14.65 14.65 8,307,155 -0.71(-4.62%)
Dec 30, 2020 15.48 15.90 15.27 15.36 8,307,155 -0.09(-0.58%)
Dec 29, 2020 16.18 16.23 14.93 15.45 9,228,849 -0.86(-5.27%)
Dec 28, 2020 16.65 17.39 15.77 16.31 9,042,530 -0.38(-2.28%)
Dec 24, 2020 17.00 17.20 16.30 16.69 5,226,000 -0.05(-0.30%)
Dec 23, 2020 15.58 17.57 15.44 16.74 15,526,939 +1.05(+6.69%)
Dec 22, 2020 16.00 16.07 14.92 15.69 10,445,947 -0.21(-1.32%)
Dec 21, 2020 15.59 16.13 15.35 15.90 8,969,368 -0.23(-1.43%)
Dec 18, 2020 16.70 16.73 15.92 16.13 17,837,200 -0.53(-3.18%)
Dec 17, 2020 15.90 16.98 15.57 16.66 16,451,077 +1.32(+8.60%)
Dec 16, 2020 14.96 15.56 14.58 15.34 10,669,107 +0.52(+3.51%)
Dec 15, 2020 15.59 16.13 14.54 14.82 13,542,627 -0.77(-4.94%)
Dec 14, 2020 15.00 16.00 14.84 15.59 16,028,680 +0.92(+6.27%)
Dec 11, 2020 15.06 15.30 14.32 14.67 15,507,200 -0.36(-2.40%)
Dec 10, 2020 15.28 15.82 14.93 15.03 23,649,904 -1.80(-10.70%)
Dec 09, 2020 17.36 17.65 16.50 16.83 9,540,848 -0.38(-2.21%)
Dec 08, 2020 17.69 17.72 17.11 17.21 9,362,495 -0.09(-0.52%)
Dec 07, 2020 17.84 18.14 16.88 17.30 10,868,812 +0.15(+0.87%)
Dec 04, 2020 17.38 17.45 16.66 17.15 7,482,100 -0.15(-0.87%)
Dec 03, 2020 17.78 18.23 17.14 17.30 6,909,109 +0.00(+0.00%)
Dec 02, 2020 16.68 17.75 16.00 17.30 14,444,720 -0.87(-4.79%)
Dec 01, 2020 19.96 20.08 18.00 18.17 11,921,892 -1.21(-6.24%)
Nov 30, 2020 21.36 21.36 17.97 19.38 13,948,237 -1.30(-6.29%)
Nov 27, 2020 21.00 23.62 19.28 20.68 28,119,100 -0.93(-4.30%)
Nov 25, 2020 17.29 21.95 16.81 21.61 62,903,100 +5.64(+35.32%)
Nov 24, 2020 16.32 16.98 15.62 15.97 10,608,784 +0.00(+0.00%)
Nov 23, 2020 16.66 16.66 15.33 15.97 16,332,724 -0.33(-2.02%)
Nov 20, 2020 16.74 16.79 16.00 16.30 11,890,601 -0.53(-3.15%)
Nov 19, 2020 16.97 17.30 16.60 16.83 9,804,656 -0.18(-1.06%)
Nov 18, 2020 16.54 17.49 16.30 17.01 11,318,482 +0.58(+3.53%)
Nov 17, 2020 16.90 17.18 15.67 16.43 13,941,287 -0.67(-3.92%)
Nov 16, 2020 18.28 18.28 16.35 17.10 16,664,711 -0.34(-1.95%)
Nov 13, 2020 16.91 18.15 15.87 17.44 34,415,200 +2.43(+16.19%)
Nov 12, 2020 14.45 15.66 14.01 15.01 20,864,186 +1.01(+7.21%)
Nov 11, 2020 14.38 14.53 13.80 14.00 6,573,045 +0.12(+0.86%)
Nov 10, 2020 14.41 15.50 13.01 13.88 17,380,336 -0.46(-3.21%)
Nov 09, 2020 11.70 14.73 11.05 14.34 38,470,672 +3.48(+32.04%)
Nov 06, 2020 10.90 10.93 10.34 10.86 5,203,900 -0.15(-1.36%)
Nov 05, 2020 11.20 11.23 10.70 11.01 5,622,272 +0.09(+0.82%)
Nov 04, 2020 11.86 11.90 10.66 10.92 10,424,341 -0.73(-6.27%)
Nov 03, 2020 11.98 12.30 11.40 11.65 12,121,692 +0.34(+3.01%)
Nov 02, 2020 11.14 12.45 10.86 11.31 35,628,780 +1.17(+11.54%)
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.