UK markets open in 4 hours 1 minute

Fisker Inc. (FSR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
8.570.00 (0.00%)
At close: 04:00PM EDT
8.58 +0.01 (+0.12%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Jun 20228.458.608.098.578.574,253,300
29 Jun 20228.908.948.328.578.575,047,800
28 Jun 20229.129.549.019.039.033,594,900
27 Jun 20229.379.548.909.189.184,194,000
24 Jun 20229.329.509.029.199.194,819,500
23 Jun 20229.139.338.969.289.282,677,800
22 Jun 20228.999.358.929.029.023,727,700
21 Jun 20228.699.368.599.049.044,727,900
17 Jun 20228.078.728.078.548.545,959,000
16 Jun 20228.538.547.958.108.107,262,900
15 Jun 20228.288.888.218.748.746,160,000
14 Jun 20228.378.498.138.248.243,836,400
13 Jun 20228.518.778.288.338.336,335,600
10 Jun 20229.009.448.868.948.945,506,000
09 Jun 20229.409.649.029.049.045,092,300
08 Jun 20229.529.739.439.469.464,494,600
07 Jun 20229.179.498.919.479.474,508,100
06 Jun 20229.839.939.219.249.247,479,800
03 Jun 202210.2910.379.519.719.717,045,700
02 Jun 20229.9110.719.8110.5110.516,054,400
01 Jun 202210.4010.619.909.909.903,672,200
31 May 202211.0011.0410.3310.3810.385,154,200
27 May 202210.6510.8210.4910.7510.755,102,800
26 May 20229.7410.479.5910.3210.327,873,900
25 May 20229.479.829.309.809.807,649,400
24 May 20229.9410.028.969.619.6114,985,400
23 May 202211.0211.1410.6811.0211.025,138,600
20 May 202211.4911.5910.6511.0711.075,820,600
19 May 202211.0911.5010.8111.4011.407,362,200
18 May 202210.3611.4810.3111.1411.148,929,400
17 May 202210.0510.639.9210.6110.615,324,500
16 May 20229.9710.319.619.719.715,724,000
13 May 20229.5810.189.509.859.859,029,200
12 May 20228.279.558.259.339.3311,937,900
11 May 20229.249.448.048.298.2912,390,600
10 May 20229.699.848.769.319.3111,969,800
09 May 20229.729.829.279.479.4713,293,700
06 May 202210.1110.779.6110.0210.029,427,200
05 May 202210.2311.069.729.909.9012,081,900
04 May 202210.1210.639.6710.5410.5411,059,000
03 May 202210.2510.4610.0010.1510.154,573,700
02 May 202210.1010.319.7010.2910.297,484,500
29 Apr 202210.4310.8510.0410.0610.064,216,300
28 Apr 202210.3010.629.9710.5010.505,379,800
27 Apr 202210.6011.0010.2110.2510.255,766,500
26 Apr 202210.8010.9410.3010.4810.487,392,900
25 Apr 202210.9511.3710.8610.9510.955,623,000
22 Apr 202210.9211.1010.7011.0111.015,249,700
21 Apr 202211.8412.1910.8110.9110.916,263,100
20 Apr 202212.2512.2511.5411.5511.553,983,100
19 Apr 202211.7612.1711.5012.1612.163,645,200
18 Apr 202212.3212.4211.6411.8111.814,393,300
14 Apr 202212.5512.7912.3412.4212.422,726,900
13 Apr 202212.1812.7911.9912.6912.693,368,800
12 Apr 202212.4812.8712.0412.1212.124,358,700
11 Apr 202212.2112.7611.9512.2412.244,331,100
08 Apr 202212.8913.0512.4512.4812.483,449,100
07 Apr 202213.1713.4412.4913.0813.084,628,000
06 Apr 202213.6013.7512.9113.2613.265,059,100
05 Apr 202214.4414.4813.8613.9113.914,460,400
04 Apr 202213.1214.7413.0914.4914.4910,525,400
01 Apr 202213.4613.4612.7213.0213.026,050,800
31 Mar 202213.0113.1812.7212.9012.904,073,000
30 Mar 202213.0813.6612.8913.0813.086,775,500
29 Mar 202212.6113.3912.5713.1113.117,806,700
28 Mar 202212.3012.5812.0112.4612.464,621,600
25 Mar 202212.5512.6012.0412.1312.134,070,200
24 Mar 202212.3612.7312.1112.6612.665,531,500
23 Mar 202212.3412.6912.1612.1912.194,997,000
22 Mar 202212.2712.7012.2212.5212.528,151,200
21 Mar 202212.4612.6011.9612.1712.174,955,200
18 Mar 202212.0812.7112.0612.4912.497,936,400
17 Mar 202211.3412.1011.1912.0612.065,629,000
16 Mar 202210.7911.6010.7911.5311.537,752,700
15 Mar 202210.3510.659.9310.6510.656,290,300
14 Mar 202210.9411.0810.1910.3010.309,681,400
11 Mar 202211.0911.4810.9111.0311.034,909,600
10 Mar 202211.0711.6010.9111.4511.457,140,700
09 Mar 202210.8511.6110.8511.4611.467,574,700
08 Mar 202210.5011.3210.2310.8910.898,527,900
07 Mar 202210.9211.4910.6010.6510.657,721,900
04 Mar 202211.1611.2510.6410.7810.786,940,000
03 Mar 202212.1912.2311.0411.1811.188,585,100
02 Mar 202212.2112.2611.6812.1512.155,418,300
01 Mar 202212.1912.5011.7912.2012.206,170,200
28 Feb 202211.9612.5811.8812.2012.208,776,100
25 Feb 202211.8612.1511.4311.9411.948,342,900
24 Feb 202210.0111.889.9911.8611.8611,169,100
23 Feb 202211.5011.5910.5010.5210.528,888,600
22 Feb 202211.1511.7511.0811.3111.317,615,200
18 Feb 202212.7912.7911.4811.6611.6610,771,800
17 Feb 202213.0113.8512.4812.7612.7615,378,400
16 Feb 202212.4213.1312.3012.9012.9011,449,500
15 Feb 202212.0912.6811.8212.6612.6615,070,700
14 Feb 202211.6412.1411.3511.6511.6511,867,300
11 Feb 202212.1012.3811.3711.5611.566,767,100
10 Feb 202212.0012.7811.9512.2212.227,660,200
09 Feb 202211.8512.7911.8512.6312.637,381,300
08 Feb 202211.2011.7811.0611.7411.746,365,200
07 Feb 202211.4011.8411.1111.2411.246,983,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...