Fisker Inc (NY: FSR )

0.6301 -0.1011 (-13.83%)
Official Closing Price Updated: 4:10 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 0.7100 0.7182 0.6300 0.6301 48,594,756 -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%)
Feb 01, 2024 0.8500 0.8532 0.7350 0.7705 45,613,076 -0.03(-3.98%)
Jan 31, 2024 0.8600 0.8699 0.8000 0.8024 32,686,264 -0.07(-8.04%)
Jan 30, 2024 0.9200 0.9275 0.8651 0.8726 32,350,164 -0.04(-4.29%)
Jan 29, 2024 0.8300 0.9430 0.8300 0.9117 48,811,940 +0.11(+13.55%)
Jan 26, 2024 0.7600 0.8244 0.7547 0.8029 43,221,456 +0.06(+7.53%)
Jan 25, 2024 0.7777 0.8010 0.7255 0.7467 44,413,296 -0.07(-8.49%)
Jan 24, 2024 0.9000 0.9000 0.8050 0.8160 35,984,352 -0.08(-8.46%)
Jan 23, 2024 1.020 1.032 0.8802 0.8914 71,635,128 -0.03(-3.68%)
Jan 22, 2024 0.9000 1.110 0.8700 0.9255 99,182,840 +0.14(+17.27%)
Jan 19, 2024 0.8200 0.8680 0.7627 0.7892 47,768,296 -0.02(-2.69%)
Jan 18, 2024 0.9150 0.9150 0.7600 0.8110 57,166,684 -0.08(-9.22%)
Jan 17, 2024 0.9101 0.9200 0.8516 0.8934 57,837,940 -0.07(-7.54%)
Jan 16, 2024 1.030 1.040 0.9200 0.9663 53,462,304 -0.06(-6.18%)
Jan 12, 2024 1.040 1.090 1.010 1.030 19,248,422 -0.01(-0.96%)
Jan 11, 2024 1.120 1.130 0.9806 1.040 44,828,640 -0.07(-6.31%)
Jan 10, 2024 1.200 1.210 1.100 1.110 29,169,628 -0.09(-7.50%)
Jan 09, 2024 1.200 1.220 1.130 1.200 20,584,752 +0.00(+0.00%)
Jan 08, 2024 1.390 1.390 1.161 1.200 42,700,028 -0.13(-9.77%)
Jan 05, 2024 1.450 1.455 1.300 1.330 40,813,108 -0.13(-8.90%)
Jan 04, 2024 1.480 1.490 1.430 1.460 16,826,160 -0.03(-2.01%)
Jan 03, 2024 1.570 1.580 1.460 1.490 33,975,888 -0.14(-8.59%)
Jan 02, 2024 1.800 1.840 1.575 1.630 55,541,668 -0.12(-6.86%)
Dec 29, 2023 1.710 1.940 1.620 1.750 140,247,376 +0.24(+15.89%)
Dec 28, 2023 1.460 1.540 1.440 1.510 21,502,776 +0.06(+4.14%)
Dec 27, 2023 1.470 1.490 1.440 1.450 13,260,393 +0.00(+0.00%)
Dec 26, 2023 1.460 1.520 1.440 1.450 16,272,745 -0.01(-0.68%)
Dec 22, 2023 1.490 1.520 1.420 1.460 16,764,890 -0.03(-2.01%)
Dec 21, 2023 1.470 1.520 1.420 1.490 17,801,780 +0.07(+4.93%)
Dec 20, 2023 1.560 1.560 1.410 1.420 21,189,272 -0.16(-10.13%)
Dec 19, 2023 1.630 1.675 1.550 1.580 14,643,579 -0.04(-2.47%)
Dec 18, 2023 1.650 1.690 1.580 1.620 14,081,822 +0.00(+0.00%)
Dec 15, 2023 1.640 1.680 1.570 1.620 21,427,638 +0.07(+4.52%)
Dec 14, 2023 1.530 1.640 1.520 1.550 25,934,976 +0.07(+4.73%)
Dec 13, 2023 1.450 1.510 1.350 1.480 25,530,676 +0.04(+2.78%)
Dec 12, 2023 1.520 1.600 1.420 1.440 20,612,142 -0.07(-4.64%)
Dec 11, 2023 1.690 1.766 1.500 1.510 28,084,396 -0.13(-7.93%)
Dec 08, 2023 1.500 1.710 1.400 1.640 34,198,792 +0.17(+11.56%)
Dec 07, 2023 1.470 1.560 1.440 1.470 18,901,348 +0.06(+4.26%)
Dec 06, 2023 1.590 1.590 1.400 1.410 29,067,952 -0.16(-10.19%)
Dec 05, 2023 1.610 1.610 1.560 1.570 9,115,770 -0.04(-2.48%)
Dec 04, 2023 1.640 1.765 1.555 1.610 21,616,792 -0.12(-6.94%)
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.