UK Markets open in 2 hrs 29 mins

Fisker Inc. (FSR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
14.88-0.12 (-0.80%)
At close: 04:00PM EST
14.90 +0.02 (+0.13%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 202214.9015.2814.2614.8814.887,592,500
13 Jan 202215.7515.9814.9815.0015.006,127,800
12 Jan 202216.0516.2615.4015.7615.765,840,900
11 Jan 202215.3416.0915.1615.7615.764,895,400
10 Jan 202216.0016.0715.0215.5915.598,557,400
07 Jan 202216.4617.0116.0216.2416.245,659,200
06 Jan 202216.6817.1415.8116.3316.338,049,200
05 Jan 202217.1818.2016.8016.8316.838,679,700
04 Jan 202216.6917.3916.0617.3817.386,382,100
03 Jan 202216.2517.0216.2016.7116.716,444,000
31 Dec 202116.0016.5915.5715.7315.734,124,900
30 Dec 202115.5016.5515.5016.1616.165,252,100
29 Dec 202116.2116.2515.3415.6915.695,157,100
28 Dec 202117.0017.0015.8116.2816.286,169,600
27 Dec 202117.0917.1616.4817.0317.034,957,700
23 Dec 202117.0717.4116.7617.2217.223,384,600
22 Dec 202116.9917.4216.8517.0917.093,202,200
21 Dec 202116.8317.2216.6017.0617.064,734,600
20 Dec 202116.5016.9816.1516.5716.575,370,900
17 Dec 202116.5717.3815.9217.0417.046,277,200
16 Dec 202118.0918.2916.4816.7716.777,582,800
15 Dec 202117.0918.0616.5717.9717.976,012,100
14 Dec 202116.5417.8016.5017.3517.355,605,900
13 Dec 202118.2518.3416.8417.2117.216,511,600
10 Dec 202118.0018.1817.4817.8317.834,247,700
09 Dec 202118.7118.9817.7917.8617.865,597,900
08 Dec 202118.3519.1317.9618.8018.807,325,200
07 Dec 202118.1218.6117.6718.3418.349,475,200
06 Dec 202117.0917.9816.2717.2817.289,958,800
03 Dec 202118.8018.8517.0217.6217.6213,322,900
02 Dec 202119.6920.2418.3718.9918.9911,564,300
01 Dec 202122.0322.6419.7419.7719.7713,040,700
30 Nov 202121.9922.5320.6921.3921.3910,278,900
29 Nov 202120.2622.1920.0822.0822.0812,525,100
26 Nov 202119.5020.1219.2919.7919.795,300,200
24 Nov 202119.9520.8619.4620.3820.385,941,600
23 Nov 202121.2621.3319.1420.1020.1013,431,100
22 Nov 202121.3022.5020.7821.2921.2911,094,300
19 Nov 202120.2221.8520.1221.2821.2813,455,800
18 Nov 202121.5122.3219.3120.0920.0918,520,100
17 Nov 202122.8923.6621.0521.4121.4124,719,400
16 Nov 202122.2023.7520.8923.6823.6821,550,300
15 Nov 202121.2421.8020.3521.5921.5911,041,400
12 Nov 202121.2321.3220.5221.1621.168,142,300
11 Nov 202119.2222.2319.1820.9520.9526,528,800
10 Nov 202119.7620.1418.2618.8918.8913,466,600
09 Nov 202120.0420.2718.8619.9219.9215,652,900
08 Nov 202119.2419.7418.5819.0819.0816,625,600
05 Nov 202117.6419.1017.1919.0119.0115,271,600
04 Nov 202117.3817.9016.6017.6117.6110,511,200
03 Nov 202117.6718.5217.2418.0618.0612,747,700
02 Nov 202117.8517.8516.8517.7317.7311,089,700
01 Nov 202116.6017.6116.6017.5017.5016,207,400
29 Oct 202116.2016.4015.5116.0516.0513,566,500
28 Oct 202114.7016.8514.6815.7815.7830,366,200
27 Oct 202114.8515.2614.4814.5414.544,574,500
26 Oct 202114.9515.6714.6514.8014.8010,502,400
25 Oct 202113.9315.0313.8314.8414.847,955,800
22 Oct 202114.3314.3613.6013.8513.856,509,900
21 Oct 202114.3014.6114.2214.3814.383,951,400
20 Oct 202114.6514.7514.2014.3314.334,655,100
19 Oct 202114.6014.8714.4214.6514.655,003,200
18 Oct 202114.0814.6013.9714.4614.464,322,200
15 Oct 202114.6014.6714.1414.1514.153,276,500
14 Oct 202114.5614.5914.0514.4514.454,149,000
13 Oct 202114.1814.6114.0814.4914.494,670,900
12 Oct 202113.6714.1913.6614.1414.145,064,000
11 Oct 202113.5414.0313.4613.6213.623,746,000
08 Oct 202114.0114.0813.5313.5513.555,167,000
07 Oct 202113.9914.4013.9013.9613.964,021,200
06 Oct 202113.9714.1613.8513.8913.892,973,500
05 Oct 202114.1014.3713.7714.0514.054,913,300
04 Oct 202114.9414.9513.8614.0514.056,530,300
01 Oct 202114.8115.0614.4514.8414.846,318,100
30 Sept 202114.7014.8814.3214.6514.655,677,600
29 Sept 202115.2215.6014.5014.6914.697,866,400
28 Sept 202115.7315.8114.9715.1215.128,216,000
27 Sept 202114.9615.9514.8815.7915.7910,626,900
24 Sept 202114.4115.3014.4014.9714.979,228,300
23 Sept 202114.1914.8014.0414.5314.5315,295,800
22 Sept 202113.3913.7213.3613.6613.665,202,000
21 Sept 202113.3513.7713.1313.3713.376,428,200
20 Sept 202112.8413.4012.7713.3013.307,467,700
17 Sept 202112.7013.5012.6113.5013.5011,498,000
16 Sept 202112.7512.9612.1412.6112.6117,910,200
15 Sept 202113.2013.2813.0613.2113.213,730,200
14 Sept 202113.6813.8612.9613.2513.257,891,400
13 Sept 202113.7313.7513.1513.6013.606,104,100
10 Sept 202113.9914.0913.5113.5613.565,421,900
09 Sept 202113.7714.0613.6213.9713.974,507,600
08 Sept 202114.1014.1913.5813.8313.835,869,500
07 Sept 202114.1214.4714.0514.1214.124,690,100
03 Sept 202114.1314.1413.7814.0114.015,268,600
02 Sept 202114.3014.4614.0814.1514.154,408,000
01 Sept 202113.8714.5913.7314.3114.318,124,200
31 Aug 202113.7514.0713.7313.9513.955,424,400
30 Aug 202114.0014.0813.4413.7313.735,852,200
27 Aug 202113.9014.1313.7314.0414.046,744,000
26 Aug 202114.0514.4913.6813.7513.758,016,900
25 Aug 202114.1614.2613.7714.0614.065,241,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...