Fisker Inc. (FSR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:13AM EDT. Market open.
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Sept 2022 | 7.91 | 8.03 | 7.83 | 7.97 | 7.97 | 716,237 |
| 27 Sept 2022 | 8.11 | 8.16 | 7.80 | 7.98 | 7.98 | 4,842,100 |
| 26 Sept 2022 | 7.78 | 8.48 | 7.78 | 7.93 | 7.93 | 6,187,500 |
| 23 Sept 2022 | 7.83 | 8.03 | 7.76 | 7.99 | 7.99 | 5,311,100 |
| 22 Sept 2022 | 8.25 | 8.29 | 7.90 | 7.95 | 7.95 | 9,132,100 |
| 21 Sept 2022 | 8.37 | 8.50 | 8.15 | 8.25 | 8.25 | 5,666,400 |
| 20 Sept 2022 | 8.60 | 8.71 | 8.28 | 8.31 | 8.31 | 5,227,700 |
| 19 Sept 2022 | 8.88 | 9.15 | 8.60 | 8.65 | 8.65 | 7,733,200 |
| 16 Sept 2022 | 8.98 | 9.66 | 8.82 | 8.94 | 8.94 | 12,068,800 |
| 15 Sept 2022 | 9.36 | 10.03 | 9.11 | 9.15 | 9.15 | 14,959,900 |
| 14 Sept 2022 | 8.73 | 9.24 | 8.45 | 9.23 | 9.23 | 11,196,200 |
| 13 Sept 2022 | 8.59 | 8.96 | 8.51 | 8.88 | 8.88 | 4,547,600 |
| 12 Sept 2022 | 8.75 | 8.94 | 8.62 | 8.88 | 8.88 | 3,976,900 |
| 09 Sept 2022 | 8.65 | 8.82 | 8.57 | 8.60 | 8.60 | 4,284,000 |
| 08 Sept 2022 | 8.23 | 8.55 | 8.13 | 8.49 | 8.49 | 3,849,600 |
| 07 Sept 2022 | 8.17 | 8.34 | 8.08 | 8.31 | 8.31 | 4,096,800 |
| 06 Sept 2022 | 8.40 | 8.42 | 8.14 | 8.25 | 8.25 | 5,060,800 |
| 02 Sept 2022 | 8.85 | 8.86 | 8.41 | 8.41 | 8.41 | 4,645,400 |
| 01 Sept 2022 | 8.96 | 8.98 | 8.56 | 8.74 | 8.74 | 4,431,100 |
| 31 Aug 2022 | 9.00 | 9.07 | 8.85 | 9.03 | 9.03 | 3,031,000 |
| 30 Aug 2022 | 9.09 | 9.18 | 8.84 | 8.94 | 8.94 | 3,644,200 |
| 29 Aug 2022 | 8.79 | 9.12 | 8.77 | 9.02 | 9.02 | 3,672,600 |
| 26 Aug 2022 | 9.07 | 9.12 | 8.83 | 9.00 | 9.00 | 3,568,200 |
| 25 Aug 2022 | 8.70 | 9.16 | 8.65 | 9.07 | 9.07 | 6,334,800 |
| 24 Aug 2022 | 8.59 | 8.80 | 8.53 | 8.55 | 8.55 | 3,919,000 |
| 23 Aug 2022 | 8.50 | 8.85 | 8.46 | 8.53 | 8.53 | 4,155,300 |
| 22 Aug 2022 | 8.83 | 8.90 | 8.32 | 8.38 | 8.38 | 6,580,000 |
| 19 Aug 2022 | 8.95 | 9.04 | 8.82 | 8.93 | 8.93 | 5,979,500 |
| 18 Aug 2022 | 9.23 | 9.30 | 9.02 | 9.15 | 9.15 | 4,632,400 |
| 17 Aug 2022 | 9.06 | 9.27 | 9.02 | 9.22 | 9.22 | 4,591,500 |
| 16 Aug 2022 | 9.22 | 9.36 | 8.79 | 9.25 | 9.25 | 17,353,900 |
| 15 Aug 2022 | 9.52 | 9.59 | 9.05 | 9.26 | 9.26 | 7,592,000 |
| 12 Aug 2022 | 9.30 | 9.67 | 8.97 | 9.59 | 9.59 | 8,935,600 |
| 11 Aug 2022 | 10.17 | 10.20 | 9.19 | 9.23 | 9.23 | 10,639,000 |
| 10 Aug 2022 | 10.02 | 10.10 | 9.79 | 9.98 | 9.98 | 4,006,400 |
| 09 Aug 2022 | 10.00 | 10.14 | 9.60 | 9.71 | 9.71 | 4,465,900 |
| 08 Aug 2022 | 10.37 | 10.95 | 10.18 | 10.28 | 10.28 | 4,652,400 |
| 05 Aug 2022 | 9.82 | 10.19 | 9.33 | 10.17 | 10.17 | 9,267,500 |
| 04 Aug 2022 | 10.53 | 11.41 | 10.34 | 10.38 | 10.38 | 11,479,700 |
| 03 Aug 2022 | 10.00 | 10.50 | 9.82 | 10.41 | 10.41 | 6,436,800 |
| 02 Aug 2022 | 9.30 | 10.08 | 9.26 | 9.84 | 9.84 | 5,011,100 |
| 01 Aug 2022 | 9.47 | 9.56 | 9.33 | 9.42 | 9.42 | 3,092,300 |
| 29 Jul 2022 | 9.47 | 9.60 | 9.28 | 9.58 | 9.58 | 2,850,400 |
| 28 Jul 2022 | 9.26 | 9.90 | 9.21 | 9.50 | 9.50 | 4,585,400 |
| 27 Jul 2022 | 9.11 | 9.19 | 8.85 | 9.08 | 9.08 | 3,130,100 |
| 26 Jul 2022 | 9.11 | 9.19 | 8.91 | 8.99 | 8.99 | 3,016,800 |
| 25 Jul 2022 | 9.70 | 9.70 | 9.17 | 9.28 | 9.28 | 3,510,700 |
| 22 Jul 2022 | 10.18 | 10.34 | 9.61 | 9.67 | 9.67 | 4,099,700 |
| 21 Jul 2022 | 10.00 | 10.22 | 9.78 | 10.21 | 10.21 | 4,375,400 |
| 20 Jul 2022 | 9.50 | 10.10 | 9.50 | 10.00 | 10.00 | 4,317,100 |
| 19 Jul 2022 | 9.50 | 9.68 | 9.43 | 9.47 | 9.47 | 3,022,400 |
| 18 Jul 2022 | 9.61 | 9.82 | 9.44 | 9.44 | 9.44 | 3,834,900 |
| 15 Jul 2022 | 9.49 | 9.62 | 9.29 | 9.50 | 9.50 | 3,380,500 |
| 14 Jul 2022 | 8.94 | 9.43 | 8.75 | 9.39 | 9.39 | 3,368,500 |
| 13 Jul 2022 | 8.96 | 9.30 | 8.77 | 8.99 | 8.99 | 3,799,300 |
| 12 Jul 2022 | 8.89 | 9.17 | 8.77 | 9.07 | 9.07 | 2,739,100 |
| 11 Jul 2022 | 9.29 | 9.38 | 8.87 | 8.89 | 8.89 | 2,294,900 |
| 08 Jul 2022 | 8.93 | 9.57 | 8.86 | 9.32 | 9.32 | 3,366,800 |
| 07 Jul 2022 | 8.84 | 9.20 | 8.81 | 9.04 | 9.04 | 3,625,300 |
| 06 Jul 2022 | 8.85 | 9.14 | 8.70 | 8.77 | 8.77 | 2,863,200 |
| 05 Jul 2022 | 8.40 | 8.93 | 8.09 | 8.93 | 8.93 | 4,101,600 |
| 01 Jul 2022 | 8.54 | 8.73 | 8.31 | 8.55 | 8.55 | 3,602,800 |
| 30 Jun 2022 | 8.45 | 8.60 | 8.09 | 8.57 | 8.57 | 4,266,000 |
| 29 Jun 2022 | 8.90 | 8.94 | 8.32 | 8.57 | 8.57 | 5,047,800 |
| 28 Jun 2022 | 9.12 | 9.54 | 9.01 | 9.03 | 9.03 | 3,594,900 |
| 27 Jun 2022 | 9.37 | 9.54 | 8.90 | 9.18 | 9.18 | 4,194,000 |
| 24 Jun 2022 | 9.32 | 9.50 | 9.02 | 9.19 | 9.19 | 4,961,400 |
| 23 Jun 2022 | 9.13 | 9.33 | 8.96 | 9.28 | 9.28 | 2,677,800 |
| 22 Jun 2022 | 8.99 | 9.35 | 8.92 | 9.02 | 9.02 | 3,727,700 |
| 21 Jun 2022 | 8.69 | 9.36 | 8.59 | 9.04 | 9.04 | 4,727,900 |
| 17 Jun 2022 | 8.07 | 8.72 | 8.07 | 8.54 | 8.54 | 5,963,200 |
| 16 Jun 2022 | 8.53 | 8.54 | 7.95 | 8.10 | 8.10 | 7,262,900 |
| 15 Jun 2022 | 8.28 | 8.88 | 8.21 | 8.74 | 8.74 | 6,160,000 |
| 14 Jun 2022 | 8.37 | 8.49 | 8.13 | 8.24 | 8.24 | 3,836,400 |
| 13 Jun 2022 | 8.51 | 8.77 | 8.28 | 8.33 | 8.33 | 6,335,600 |
| 10 Jun 2022 | 9.00 | 9.44 | 8.86 | 8.94 | 8.94 | 5,506,000 |
| 09 Jun 2022 | 9.40 | 9.64 | 9.02 | 9.04 | 9.04 | 5,092,300 |
| 08 Jun 2022 | 9.52 | 9.73 | 9.43 | 9.46 | 9.46 | 4,494,600 |
| 07 Jun 2022 | 9.17 | 9.49 | 8.91 | 9.47 | 9.47 | 4,508,100 |
| 06 Jun 2022 | 9.83 | 9.93 | 9.21 | 9.24 | 9.24 | 7,479,800 |
| 03 Jun 2022 | 10.29 | 10.37 | 9.51 | 9.71 | 9.71 | 7,055,900 |
| 02 Jun 2022 | 9.91 | 10.71 | 9.81 | 10.51 | 10.51 | 6,054,400 |
| 01 Jun 2022 | 10.40 | 10.61 | 9.90 | 9.90 | 9.90 | 3,672,200 |
| 31 May 2022 | 11.00 | 11.04 | 10.33 | 10.38 | 10.38 | 5,154,200 |
| 27 May 2022 | 10.65 | 10.82 | 10.49 | 10.75 | 10.75 | 5,102,800 |
| 26 May 2022 | 9.74 | 10.47 | 9.59 | 10.32 | 10.32 | 7,873,900 |
| 25 May 2022 | 9.47 | 9.82 | 9.30 | 9.80 | 9.80 | 7,649,400 |
| 24 May 2022 | 9.94 | 10.02 | 8.96 | 9.61 | 9.61 | 14,985,400 |
| 23 May 2022 | 11.02 | 11.14 | 10.68 | 11.02 | 11.02 | 5,138,600 |
| 20 May 2022 | 11.49 | 11.59 | 10.65 | 11.07 | 11.07 | 5,820,600 |
| 19 May 2022 | 11.09 | 11.50 | 10.81 | 11.40 | 11.40 | 7,362,200 |
| 18 May 2022 | 10.36 | 11.48 | 10.31 | 11.14 | 11.14 | 8,929,400 |
| 17 May 2022 | 10.05 | 10.63 | 9.92 | 10.61 | 10.61 | 5,324,500 |
| 16 May 2022 | 9.97 | 10.31 | 9.61 | 9.71 | 9.71 | 5,724,000 |
| 13 May 2022 | 9.58 | 10.18 | 9.50 | 9.85 | 9.85 | 9,029,200 |
| 12 May 2022 | 8.27 | 9.55 | 8.25 | 9.33 | 9.33 | 11,937,900 |
| 11 May 2022 | 9.24 | 9.44 | 8.04 | 8.29 | 8.29 | 12,390,600 |
| 10 May 2022 | 9.69 | 9.84 | 8.76 | 9.31 | 9.31 | 11,969,800 |
| 09 May 2022 | 9.72 | 9.82 | 9.27 | 9.47 | 9.47 | 13,293,700 |
| 06 May 2022 | 10.11 | 10.77 | 9.61 | 10.02 | 10.02 | 9,427,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
