U.S. markets close in 6 hours 28 minutes

Fisker Inc. (FSR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
18.37-0.27 (-1.45%)
As of 9:32AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202117.6918.6618.3718.4018.40529,337
Jun 11, 202117.6918.9117.6118.6418.6410,253,900
Jun 10, 202118.1218.5017.4317.6017.6014,429,600
Jun 09, 202119.0319.3918.0118.6718.6719,784,300
Jun 08, 202117.5018.1916.9118.0718.0716,850,600
Jun 07, 202116.1117.4515.8217.4017.4015,890,200
Jun 04, 202115.9316.0615.2615.9215.9210,295,600
Jun 03, 202114.6116.3614.4715.9115.9126,394,600
Jun 02, 202113.3114.8013.2514.6914.6916,712,300
Jun 01, 202113.4313.6812.9213.4013.409,321,700
May 28, 202113.6013.8513.1613.2613.269,611,900
May 27, 202112.9013.6212.8313.6113.6113,599,800
May 26, 202112.5013.2712.4712.9812.9812,032,600
May 25, 202112.6112.9812.2712.5112.518,777,800
May 24, 202112.2612.7411.9412.5412.5411,171,100
May 21, 202112.2512.5912.1512.4712.4710,630,500
May 20, 202113.0913.1011.9312.3312.3316,646,100
May 19, 202111.7212.5611.4512.5012.5018,485,900
May 18, 202111.2812.6511.0412.2012.2030,883,900
May 17, 202110.5311.3810.4411.2211.2225,531,600
May 14, 202111.6511.7910.1410.5010.5039,849,700
May 13, 202110.3510.619.759.959.9512,842,900
May 12, 202110.5010.8110.1510.2910.298,427,100
May 11, 20219.7310.819.6110.6910.6914,918,800
May 10, 202111.1911.1910.1510.2610.2619,425,500
May 07, 202111.3611.6410.8811.2811.2811,077,300
May 06, 202111.2111.6011.0611.3011.3012,587,000
May 05, 202111.8011.9411.3011.3711.377,528,900
May 04, 202112.0512.0811.4611.9811.9814,337,200
May 03, 202113.0113.0412.1612.2912.2916,960,900
Apr 30, 202113.5813.7213.0913.1213.128,421,400
Apr 29, 202113.8213.9613.3313.7313.738,118,500
Apr 28, 202113.7713.9213.4913.8313.838,007,600
Apr 27, 202114.3214.3813.7813.8313.8311,580,900
Apr 26, 202114.1314.4513.3514.3614.3615,490,400
Apr 23, 202113.6614.3713.5514.0114.0112,093,800
Apr 22, 202113.8414.6713.2213.7813.7846,041,600
Apr 21, 202113.4815.2812.9715.1515.1558,724,600
Apr 20, 202113.7714.5912.6212.9312.9382,966,800
Apr 19, 202113.0113.1712.2312.3712.3712,532,400
Apr 16, 202113.4013.6512.8313.1313.1312,483,900
Apr 15, 202114.3214.3913.2813.5513.5513,151,800
Apr 14, 202114.7814.8314.1714.2214.228,382,400
Apr 13, 202114.6815.0314.2214.6414.648,993,900
Apr 12, 202115.2515.3214.5014.7114.7111,051,500
Apr 09, 202115.7515.8115.1415.4015.409,967,200
Apr 08, 202116.2016.2515.8215.9215.927,885,800
Apr 07, 202116.2016.8415.8816.0216.027,732,200
Apr 06, 202116.3417.0415.9416.3916.3912,624,100
Apr 05, 202117.0517.3816.0716.4716.479,383,200
Apr 01, 202118.0518.1316.6616.9016.9012,117,500
Mar 31, 202117.1817.6516.7617.2217.2211,134,800
Mar 30, 202116.2517.0815.8216.7216.7212,134,100
Mar 29, 202117.2617.5015.9416.5116.5112,249,300
Mar 26, 202118.0018.4416.7917.6117.618,123,800
Mar 25, 202117.0618.0216.7617.7517.7510,390,900
Mar 24, 202119.0719.2317.5317.5917.5911,424,900
Mar 23, 202120.0020.1919.0819.2919.297,259,500
Mar 22, 202120.7020.9020.0720.1920.196,486,100
Mar 19, 202121.7021.7520.3420.7020.7016,946,600
Mar 18, 202121.0021.0919.8220.0520.0510,434,700
Mar 17, 202120.5022.1320.2521.6121.6111,823,700
Mar 16, 202122.9222.9221.0321.1821.189,717,900
Mar 15, 202123.2023.2022.2222.5522.558,381,900
Mar 12, 202123.3823.9522.6123.0023.009,644,900
Mar 11, 202125.2225.3323.7724.4824.4812,381,800
Mar 10, 202123.1925.3722.9124.4424.4421,390,700
Mar 09, 202123.2823.6921.9122.1822.1818,123,400
Mar 08, 202122.8023.5721.5221.7421.7413,926,000
Mar 05, 202123.3023.3019.2821.3021.3020,859,300
Mar 04, 202123.9224.3321.0022.5822.5824,780,700
Mar 03, 202128.2528.2624.0024.4824.4828,111,400
Mar 02, 202127.6631.9627.5128.2528.2556,909,400
Mar 01, 202126.5329.1625.1027.3827.3851,235,100
Feb 26, 202122.0029.2720.9928.5028.50111,879,300
Feb 25, 202123.7824.8020.9621.5821.5841,298,700
Feb 24, 202119.2023.7518.3522.5822.5887,576,000
Feb 23, 202117.3517.5015.5216.2916.2916,083,200
Feb 22, 202118.0719.5617.9218.1218.1213,556,900
Feb 19, 202118.4018.6317.8217.9917.998,000,400
Feb 18, 202118.5618.9317.7018.1318.137,645,500
Feb 17, 202119.3919.5017.9018.9218.9211,665,700
Feb 16, 202119.9420.6419.0919.4619.4621,307,500
Feb 12, 202118.5819.9017.2718.9918.9970,861,600
Feb 11, 202115.7515.8515.0315.4415.446,377,800
Feb 10, 202116.0016.5815.2115.6415.6410,716,400
Feb 09, 202114.9516.1314.6615.7415.7414,892,700
Feb 08, 202115.1715.1814.7814.9314.937,393,300
Feb 05, 202115.3415.4614.8614.9914.995,155,600
Feb 04, 202114.9015.7314.9015.2015.208,195,800
Feb 03, 202114.8215.1214.5414.8914.897,456,300
Feb 02, 202114.9915.0714.6514.8514.856,428,000
Feb 01, 202115.3115.3914.6014.9614.968,586,000
Jan 29, 202115.3815.9814.9015.0315.037,148,300
Jan 28, 202116.6317.1014.8115.4615.4611,456,000
Jan 27, 202115.0117.7014.8716.6316.6323,572,500
Jan 26, 202114.8016.1914.5315.3315.3320,262,300
Jan 25, 202114.9015.6214.3714.6214.6212,934,000
Jan 22, 202114.8915.1014.6614.8614.866,296,700
Jan 21, 202114.9515.4314.5214.9914.996,652,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...