U.S. markets closed

Fisker Inc. (FSR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
11.30-0.07 (-0.62%)
At close: 4:00PM EDT

11.30 0.00 (0.00%)
After hours: 4:36PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 06, 202111.2111.6011.0611.3011.3012,239,641
May 05, 202111.8011.9411.3011.3711.377,501,200
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, 202113.4013.6512.8313.1313.1312,421,500
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, 202115.7515.8115.1415.4015.409,908,900
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, 202118.0018.4416.7917.6117.618,092,900
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, 202121.7021.7520.3420.7020.7016,811,900
Mar 18, 202121.0021.0919.8220.0520.0510,434,700
Mar 17, 202120.5022.1320.2521.6121.6111,762,300
Mar 16, 202122.9222.9221.0321.1821.189,598,600
Mar 15, 202123.2023.2022.2222.5522.558,381,900
Mar 12, 202123.3823.9522.6123.0023.009,611,900
Mar 11, 202125.2225.3323.7724.4824.4812,343,400
Mar 10, 202123.1925.3722.9124.4424.4421,338,000
Mar 09, 202123.2823.6921.9122.1822.1817,995,700
Mar 08, 202122.8023.5721.5221.7421.7413,902,800
Mar 05, 202123.3023.3019.2821.3021.3020,816,800
Mar 04, 202123.9224.3321.0022.5822.5824,628,400
Mar 03, 202128.2528.2624.0024.4824.4827,985,400
Mar 02, 202127.6631.9627.5128.2528.2556,813,000
Mar 01, 202126.5329.1625.1027.3827.3851,080,400
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
Jan 20, 202115.1315.2214.5614.7714.779,165,800
Jan 19, 202115.2015.2314.7115.1315.136,229,900
Jan 15, 202115.6115.6714.8715.0715.076,135,500
Jan 14, 202115.6515.8715.2815.7415.746,087,700
Jan 13, 202115.2416.4815.1915.6115.6111,215,000
Jan 12, 202114.9515.3014.5315.2115.217,947,600
Jan 11, 202114.9415.1414.6914.9114.916,556,800
Jan 08, 202115.8016.1514.9515.2415.247,992,800
Jan 07, 202115.7516.0515.4215.6515.655,617,400
Jan 06, 202115.2615.9015.0315.2515.256,642,300
Jan 05, 202114.9215.7014.8415.4015.403,933,300
Jan 04, 202115.2115.3314.5615.1915.197,718,000
Dec 31, 202015.4015.4014.6214.6514.658,013,200
Dec 30, 202015.4815.9015.2715.3615.368,321,100
Dec 29, 202016.1816.2314.9315.4515.459,247,900
Dec 28, 202016.6517.3915.7716.3116.319,057,400
Dec 24, 202017.0017.2016.3016.6916.695,226,000
Dec 23, 202015.5817.5715.4416.7416.7415,567,100
Dec 22, 202016.0016.0714.9215.6915.6910,416,700
Dec 21, 202015.5916.1315.3515.9015.909,011,400
Dec 18, 202016.7016.7315.9216.1316.1317,837,300
Dec 17, 202015.9016.9815.5716.6616.6616,493,700
Dec 16, 202014.9615.5614.5815.3415.3410,694,000
Dec 15, 202015.5916.1314.5414.8214.8213,587,500
Dec 14, 202015.0016.0014.8415.5915.5916,049,300
Dec 11, 202015.0615.3014.3214.6714.6715,507,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...