UK markets close in 1 hour 17 minutes

Fisker Inc. (FSR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
7.97-0.01 (-0.19%)
As of 10:13AM EDT. Market open.
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 20227.918.037.837.977.97716,237
27 Sept 20228.118.167.807.987.984,842,100
26 Sept 20227.788.487.787.937.936,187,500
23 Sept 20227.838.037.767.997.995,311,100
22 Sept 20228.258.297.907.957.959,132,100
21 Sept 20228.378.508.158.258.255,666,400
20 Sept 20228.608.718.288.318.315,227,700
19 Sept 20228.889.158.608.658.657,733,200
16 Sept 20228.989.668.828.948.9412,068,800
15 Sept 20229.3610.039.119.159.1514,959,900
14 Sept 20228.739.248.459.239.2311,196,200
13 Sept 20228.598.968.518.888.884,547,600
12 Sept 20228.758.948.628.888.883,976,900
09 Sept 20228.658.828.578.608.604,284,000
08 Sept 20228.238.558.138.498.493,849,600
07 Sept 20228.178.348.088.318.314,096,800
06 Sept 20228.408.428.148.258.255,060,800
02 Sept 20228.858.868.418.418.414,645,400
01 Sept 20228.968.988.568.748.744,431,100
31 Aug 20229.009.078.859.039.033,031,000
30 Aug 20229.099.188.848.948.943,644,200
29 Aug 20228.799.128.779.029.023,672,600
26 Aug 20229.079.128.839.009.003,568,200
25 Aug 20228.709.168.659.079.076,334,800
24 Aug 20228.598.808.538.558.553,919,000
23 Aug 20228.508.858.468.538.534,155,300
22 Aug 20228.838.908.328.388.386,580,000
19 Aug 20228.959.048.828.938.935,979,500
18 Aug 20229.239.309.029.159.154,632,400
17 Aug 20229.069.279.029.229.224,591,500
16 Aug 20229.229.368.799.259.2517,353,900
15 Aug 20229.529.599.059.269.267,592,000
12 Aug 20229.309.678.979.599.598,935,600
11 Aug 202210.1710.209.199.239.2310,639,000
10 Aug 202210.0210.109.799.989.984,006,400
09 Aug 202210.0010.149.609.719.714,465,900
08 Aug 202210.3710.9510.1810.2810.284,652,400
05 Aug 20229.8210.199.3310.1710.179,267,500
04 Aug 202210.5311.4110.3410.3810.3811,479,700
03 Aug 202210.0010.509.8210.4110.416,436,800
02 Aug 20229.3010.089.269.849.845,011,100
01 Aug 20229.479.569.339.429.423,092,300
29 Jul 20229.479.609.289.589.582,850,400
28 Jul 20229.269.909.219.509.504,585,400
27 Jul 20229.119.198.859.089.083,130,100
26 Jul 20229.119.198.918.998.993,016,800
25 Jul 20229.709.709.179.289.283,510,700
22 Jul 202210.1810.349.619.679.674,099,700
21 Jul 202210.0010.229.7810.2110.214,375,400
20 Jul 20229.5010.109.5010.0010.004,317,100
19 Jul 20229.509.689.439.479.473,022,400
18 Jul 20229.619.829.449.449.443,834,900
15 Jul 20229.499.629.299.509.503,380,500
14 Jul 20228.949.438.759.399.393,368,500
13 Jul 20228.969.308.778.998.993,799,300
12 Jul 20228.899.178.779.079.072,739,100
11 Jul 20229.299.388.878.898.892,294,900
08 Jul 20228.939.578.869.329.323,366,800
07 Jul 20228.849.208.819.049.043,625,300
06 Jul 20228.859.148.708.778.772,863,200
05 Jul 20228.408.938.098.938.934,101,600
01 Jul 20228.548.738.318.558.553,602,800
30 Jun 20228.458.608.098.578.574,266,000
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 20229.329.509.029.199.194,961,400
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 20228.078.728.078.548.545,963,200
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 202210.2910.379.519.719.717,055,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...