Fisker Inc. (FSR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
20 Mar 2022 - 20 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Mar 2023 | - | - | - | - | - | - |
| 17 Mar 2023 | 6.02 | 6.08 | 5.78 | 5.98 | 5.98 | 6,325,000 |
| 16 Mar 2023 | 6.06 | 6.20 | 6.00 | 6.02 | 6.02 | 4,503,800 |
| 15 Mar 2023 | 5.99 | 6.16 | 5.89 | 6.12 | 6.12 | 6,446,800 |
| 14 Mar 2023 | 6.46 | 6.47 | 6.04 | 6.12 | 6.12 | 7,805,600 |
| 13 Mar 2023 | 6.05 | 6.36 | 5.87 | 6.29 | 6.29 | 4,319,700 |
| 10 Mar 2023 | 6.58 | 6.62 | 6.01 | 6.17 | 6.17 | 8,218,300 |
| 09 Mar 2023 | 6.94 | 7.03 | 6.56 | 6.56 | 6.56 | 7,453,600 |
| 08 Mar 2023 | 7.01 | 7.16 | 6.95 | 7.03 | 7.03 | 3,606,700 |
| 07 Mar 2023 | 7.35 | 7.37 | 7.00 | 7.11 | 7.11 | 4,486,900 |
| 06 Mar 2023 | 7.64 | 7.70 | 7.35 | 7.40 | 7.40 | 4,571,100 |
| 03 Mar 2023 | 7.50 | 7.77 | 7.32 | 7.64 | 7.64 | 6,346,000 |
| 02 Mar 2023 | 6.98 | 7.48 | 6.84 | 7.41 | 7.41 | 6,183,200 |
| 01 Mar 2023 | 7.39 | 7.47 | 7.06 | 7.13 | 7.13 | 7,187,400 |
| 28 Feb 2023 | 7.36 | 7.86 | 7.21 | 7.43 | 7.43 | 17,729,900 |
| 27 Feb 2023 | 6.57 | 7.75 | 6.46 | 7.40 | 7.40 | 50,741,500 |
| 24 Feb 2023 | 6.05 | 6.08 | 5.59 | 5.68 | 5.68 | 10,986,600 |
| 23 Feb 2023 | 6.56 | 6.56 | 6.07 | 6.20 | 6.20 | 6,158,900 |
| 22 Feb 2023 | 6.52 | 6.67 | 6.22 | 6.51 | 6.51 | 7,040,400 |
| 21 Feb 2023 | 6.91 | 7.17 | 6.46 | 6.46 | 6.46 | 6,209,800 |
| 17 Feb 2023 | 6.91 | 7.11 | 6.76 | 6.98 | 6.98 | 3,422,500 |
| 16 Feb 2023 | 6.90 | 7.26 | 6.81 | 6.97 | 6.97 | 7,344,100 |
| 15 Feb 2023 | 6.70 | 7.11 | 6.69 | 7.05 | 7.05 | 4,805,500 |
| 14 Feb 2023 | 6.50 | 6.91 | 6.47 | 6.86 | 6.86 | 4,673,400 |
| 13 Feb 2023 | 6.78 | 6.78 | 6.40 | 6.63 | 6.63 | 9,385,200 |
| 10 Feb 2023 | 7.32 | 7.38 | 6.71 | 6.72 | 6.72 | 10,070,100 |
| 09 Feb 2023 | 8.02 | 8.11 | 7.35 | 7.37 | 7.37 | 5,593,600 |
| 08 Feb 2023 | 8.05 | 8.25 | 7.85 | 7.90 | 7.90 | 3,672,400 |
| 07 Feb 2023 | 7.92 | 8.17 | 7.56 | 8.15 | 8.15 | 4,025,800 |
| 06 Feb 2023 | 7.80 | 8.14 | 7.78 | 8.00 | 8.00 | 3,822,300 |
| 03 Feb 2023 | 8.08 | 8.59 | 7.77 | 7.83 | 7.83 | 5,897,100 |
| 02 Feb 2023 | 7.95 | 8.42 | 7.91 | 8.39 | 8.39 | 10,625,700 |
| 01 Feb 2023 | 7.45 | 7.85 | 7.28 | 7.77 | 7.77 | 6,267,200 |
| 31 Jan 2023 | 7.12 | 7.48 | 7.12 | 7.45 | 7.45 | 5,285,900 |
| 30 Jan 2023 | 7.74 | 7.80 | 7.03 | 7.08 | 7.08 | 8,615,600 |
| 27 Jan 2023 | 6.74 | 8.66 | 6.64 | 7.84 | 7.84 | 28,091,000 |
| 26 Jan 2023 | 7.18 | 7.21 | 6.62 | 6.82 | 6.82 | 6,668,900 |
| 25 Jan 2023 | 6.73 | 7.01 | 6.54 | 6.92 | 6.92 | 6,752,500 |
| 24 Jan 2023 | 7.21 | 7.44 | 7.14 | 7.30 | 7.30 | 3,662,400 |
| 23 Jan 2023 | 6.89 | 7.39 | 6.77 | 7.32 | 7.32 | 5,086,600 |
| 20 Jan 2023 | 6.70 | 6.85 | 6.58 | 6.79 | 6.79 | 4,536,200 |
| 19 Jan 2023 | 6.98 | 7.02 | 6.51 | 6.63 | 6.63 | 9,987,500 |
| 18 Jan 2023 | 7.48 | 7.65 | 7.10 | 7.10 | 7.10 | 4,496,200 |
| 17 Jan 2023 | 7.25 | 7.44 | 7.19 | 7.35 | 7.35 | 3,011,300 |
| 13 Jan 2023 | 7.70 | 7.79 | 7.25 | 7.27 | 7.27 | 8,022,500 |
| 12 Jan 2023 | 8.09 | 8.20 | 7.85 | 8.05 | 8.05 | 4,106,100 |
| 11 Jan 2023 | 7.50 | 8.05 | 7.42 | 8.02 | 8.02 | 5,772,800 |
| 10 Jan 2023 | 7.34 | 7.58 | 7.22 | 7.48 | 7.48 | 3,777,300 |
| 09 Jan 2023 | 7.20 | 7.54 | 7.17 | 7.35 | 7.35 | 3,877,800 |
| 06 Jan 2023 | 6.99 | 7.13 | 6.73 | 7.08 | 7.08 | 3,710,100 |
| 05 Jan 2023 | 7.13 | 7.20 | 6.97 | 6.99 | 6.99 | 2,584,900 |
| 04 Jan 2023 | 6.99 | 7.35 | 6.89 | 7.25 | 7.25 | 5,336,100 |
| 03 Jan 2023 | 7.37 | 7.43 | 6.85 | 6.88 | 6.88 | 6,460,000 |
| 30 Dec 2022 | 6.82 | 7.27 | 6.76 | 7.27 | 7.27 | 4,526,000 |
| 29 Dec 2022 | 6.79 | 7.15 | 6.69 | 7.00 | 7.00 | 5,225,600 |
| 28 Dec 2022 | 6.71 | 6.86 | 6.60 | 6.72 | 6.72 | 4,182,300 |
| 27 Dec 2022 | 7.08 | 7.11 | 6.72 | 6.76 | 6.76 | 5,163,700 |
| 23 Dec 2022 | 7.22 | 7.28 | 7.05 | 7.19 | 7.19 | 3,473,500 |
| 22 Dec 2022 | 7.43 | 7.44 | 6.90 | 7.22 | 7.22 | 5,340,000 |
| 21 Dec 2022 | 7.22 | 7.62 | 7.16 | 7.56 | 7.56 | 5,115,300 |
| 20 Dec 2022 | 6.93 | 7.20 | 6.82 | 7.18 | 7.18 | 5,983,000 |
| 19 Dec 2022 | 6.85 | 7.15 | 6.65 | 6.95 | 6.95 | 5,666,500 |
| 16 Dec 2022 | 7.03 | 7.22 | 6.84 | 6.88 | 6.88 | 7,470,900 |
| 15 Dec 2022 | 7.12 | 7.26 | 6.97 | 7.06 | 7.06 | 5,788,200 |
| 14 Dec 2022 | 7.20 | 7.44 | 7.11 | 7.20 | 7.20 | 4,703,000 |
| 13 Dec 2022 | 7.49 | 7.98 | 7.20 | 7.22 | 7.22 | 5,963,800 |
| 12 Dec 2022 | 7.21 | 7.44 | 7.13 | 7.24 | 7.24 | 3,558,800 |
| 09 Dec 2022 | 7.26 | 7.42 | 7.18 | 7.26 | 7.26 | 3,060,900 |
| 08 Dec 2022 | 7.28 | 7.50 | 7.19 | 7.31 | 7.31 | 2,954,600 |
| 07 Dec 2022 | 7.20 | 7.40 | 7.17 | 7.25 | 7.25 | 3,405,700 |
| 06 Dec 2022 | 7.45 | 7.47 | 7.12 | 7.15 | 7.15 | 4,085,400 |
| 05 Dec 2022 | 7.51 | 7.63 | 7.13 | 7.38 | 7.38 | 4,783,400 |
| 02 Dec 2022 | 7.21 | 7.69 | 7.16 | 7.63 | 7.63 | 5,339,900 |
| 01 Dec 2022 | 7.57 | 7.93 | 6.96 | 7.32 | 7.32 | 9,639,900 |
| 30 Nov 2022 | 7.42 | 7.75 | 7.29 | 7.74 | 7.74 | 8,201,700 |
| 29 Nov 2022 | 7.30 | 7.40 | 7.18 | 7.25 | 7.25 | 2,865,800 |
| 28 Nov 2022 | 7.40 | 7.46 | 7.16 | 7.23 | 7.23 | 3,296,600 |
| 25 Nov 2022 | 7.51 | 7.55 | 7.27 | 7.48 | 7.48 | 2,619,100 |
| 23 Nov 2022 | 7.56 | 7.79 | 7.39 | 7.46 | 7.46 | 5,228,300 |
| 22 Nov 2022 | 7.85 | 7.89 | 7.50 | 7.51 | 7.51 | 3,849,600 |
| 21 Nov 2022 | 7.84 | 7.93 | 7.55 | 7.85 | 7.85 | 3,864,400 |
| 18 Nov 2022 | 8.41 | 8.45 | 7.73 | 7.99 | 7.99 | 6,348,200 |
| 17 Nov 2022 | 8.05 | 8.69 | 7.93 | 8.24 | 8.24 | 5,759,100 |
| 16 Nov 2022 | 8.50 | 8.51 | 8.02 | 8.16 | 8.16 | 4,395,200 |
| 15 Nov 2022 | 8.72 | 8.85 | 8.50 | 8.59 | 8.59 | 4,067,500 |
| 14 Nov 2022 | 8.45 | 8.73 | 8.13 | 8.51 | 8.51 | 4,778,800 |
| 11 Nov 2022 | 7.97 | 8.51 | 7.77 | 8.48 | 8.48 | 6,032,300 |
| 10 Nov 2022 | 7.15 | 8.04 | 6.95 | 8.00 | 8.00 | 10,572,000 |
| 09 Nov 2022 | 7.10 | 7.14 | 6.48 | 6.51 | 6.51 | 5,726,100 |
| 08 Nov 2022 | 7.18 | 7.46 | 6.91 | 7.22 | 7.22 | 5,976,600 |
| 07 Nov 2022 | 7.61 | 7.72 | 7.18 | 7.20 | 7.20 | 3,907,200 |
| 04 Nov 2022 | 7.94 | 8.14 | 7.46 | 7.50 | 7.50 | 4,429,000 |
| 03 Nov 2022 | 7.33 | 8.24 | 7.30 | 7.82 | 7.82 | 5,409,400 |
| 02 Nov 2022 | 8.30 | 8.47 | 8.06 | 8.06 | 8.06 | 4,767,600 |
| 01 Nov 2022 | 8.37 | 8.49 | 8.08 | 8.29 | 8.29 | 3,433,600 |
| 31 Oct 2022 | 7.77 | 8.33 | 7.75 | 8.15 | 8.15 | 3,772,900 |
| 28 Oct 2022 | 7.66 | 7.93 | 7.64 | 7.78 | 7.78 | 3,192,300 |
| 27 Oct 2022 | 7.75 | 7.87 | 7.47 | 7.70 | 7.70 | 3,303,100 |
| 26 Oct 2022 | 7.75 | 8.09 | 7.60 | 7.71 | 7.71 | 3,823,800 |
| 25 Oct 2022 | 7.57 | 8.46 | 7.56 | 7.85 | 7.85 | 7,508,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
