UK Markets close in 5 hrs 13 mins

Fisker Inc. (FSR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
5.98-0.04 (-0.66%)
At close: 04:00PM EDT
5.95 -0.03 (-0.50%)
Pre-market: 07:14AM EDT
Time period:
20 Mar 2022 - 20 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Mar 2023------
17 Mar 20236.026.085.785.985.986,325,000
16 Mar 20236.066.206.006.026.024,503,800
15 Mar 20235.996.165.896.126.126,446,800
14 Mar 20236.466.476.046.126.127,805,600
13 Mar 20236.056.365.876.296.294,319,700
10 Mar 20236.586.626.016.176.178,218,300
09 Mar 20236.947.036.566.566.567,453,600
08 Mar 20237.017.166.957.037.033,606,700
07 Mar 20237.357.377.007.117.114,486,900
06 Mar 20237.647.707.357.407.404,571,100
03 Mar 20237.507.777.327.647.646,346,000
02 Mar 20236.987.486.847.417.416,183,200
01 Mar 20237.397.477.067.137.137,187,400
28 Feb 20237.367.867.217.437.4317,729,900
27 Feb 20236.577.756.467.407.4050,741,500
24 Feb 20236.056.085.595.685.6810,986,600
23 Feb 20236.566.566.076.206.206,158,900
22 Feb 20236.526.676.226.516.517,040,400
21 Feb 20236.917.176.466.466.466,209,800
17 Feb 20236.917.116.766.986.983,422,500
16 Feb 20236.907.266.816.976.977,344,100
15 Feb 20236.707.116.697.057.054,805,500
14 Feb 20236.506.916.476.866.864,673,400
13 Feb 20236.786.786.406.636.639,385,200
10 Feb 20237.327.386.716.726.7210,070,100
09 Feb 20238.028.117.357.377.375,593,600
08 Feb 20238.058.257.857.907.903,672,400
07 Feb 20237.928.177.568.158.154,025,800
06 Feb 20237.808.147.788.008.003,822,300
03 Feb 20238.088.597.777.837.835,897,100
02 Feb 20237.958.427.918.398.3910,625,700
01 Feb 20237.457.857.287.777.776,267,200
31 Jan 20237.127.487.127.457.455,285,900
30 Jan 20237.747.807.037.087.088,615,600
27 Jan 20236.748.666.647.847.8428,091,000
26 Jan 20237.187.216.626.826.826,668,900
25 Jan 20236.737.016.546.926.926,752,500
24 Jan 20237.217.447.147.307.303,662,400
23 Jan 20236.897.396.777.327.325,086,600
20 Jan 20236.706.856.586.796.794,536,200
19 Jan 20236.987.026.516.636.639,987,500
18 Jan 20237.487.657.107.107.104,496,200
17 Jan 20237.257.447.197.357.353,011,300
13 Jan 20237.707.797.257.277.278,022,500
12 Jan 20238.098.207.858.058.054,106,100
11 Jan 20237.508.057.428.028.025,772,800
10 Jan 20237.347.587.227.487.483,777,300
09 Jan 20237.207.547.177.357.353,877,800
06 Jan 20236.997.136.737.087.083,710,100
05 Jan 20237.137.206.976.996.992,584,900
04 Jan 20236.997.356.897.257.255,336,100
03 Jan 20237.377.436.856.886.886,460,000
30 Dec 20226.827.276.767.277.274,526,000
29 Dec 20226.797.156.697.007.005,225,600
28 Dec 20226.716.866.606.726.724,182,300
27 Dec 20227.087.116.726.766.765,163,700
23 Dec 20227.227.287.057.197.193,473,500
22 Dec 20227.437.446.907.227.225,340,000
21 Dec 20227.227.627.167.567.565,115,300
20 Dec 20226.937.206.827.187.185,983,000
19 Dec 20226.857.156.656.956.955,666,500
16 Dec 20227.037.226.846.886.887,470,900
15 Dec 20227.127.266.977.067.065,788,200
14 Dec 20227.207.447.117.207.204,703,000
13 Dec 20227.497.987.207.227.225,963,800
12 Dec 20227.217.447.137.247.243,558,800
09 Dec 20227.267.427.187.267.263,060,900
08 Dec 20227.287.507.197.317.312,954,600
07 Dec 20227.207.407.177.257.253,405,700
06 Dec 20227.457.477.127.157.154,085,400
05 Dec 20227.517.637.137.387.384,783,400
02 Dec 20227.217.697.167.637.635,339,900
01 Dec 20227.577.936.967.327.329,639,900
30 Nov 20227.427.757.297.747.748,201,700
29 Nov 20227.307.407.187.257.252,865,800
28 Nov 20227.407.467.167.237.233,296,600
25 Nov 20227.517.557.277.487.482,619,100
23 Nov 20227.567.797.397.467.465,228,300
22 Nov 20227.857.897.507.517.513,849,600
21 Nov 20227.847.937.557.857.853,864,400
18 Nov 20228.418.457.737.997.996,348,200
17 Nov 20228.058.697.938.248.245,759,100
16 Nov 20228.508.518.028.168.164,395,200
15 Nov 20228.728.858.508.598.594,067,500
14 Nov 20228.458.738.138.518.514,778,800
11 Nov 20227.978.517.778.488.486,032,300
10 Nov 20227.158.046.958.008.0010,572,000
09 Nov 20227.107.146.486.516.515,726,100
08 Nov 20227.187.466.917.227.225,976,600
07 Nov 20227.617.727.187.207.203,907,200
04 Nov 20227.948.147.467.507.504,429,000
03 Nov 20227.338.247.307.827.825,409,400
02 Nov 20228.308.478.068.068.064,767,600
01 Nov 20228.378.498.088.298.293,433,600
31 Oct 20227.778.337.758.158.153,772,900
28 Oct 20227.667.937.647.787.783,192,300
27 Oct 20227.757.877.477.707.703,303,100
26 Oct 20227.758.097.607.717.713,823,800
25 Oct 20227.578.467.567.857.857,508,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...