ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

FSR Fisker Inc

0.68859
0.01089 (1.61%)
Last Updated: 10:38:48
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Fisker Inc FSR NYSE Common Stock
  Price Change Price Change % Share Price Last Trade
0.01089 1.61% 0.68859 10:38:48
Open Price Low Price High Price Close Price Previous Close
0.721 0.65 0.7319 0.6777
more quote information »

FSR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.60530.73190.520.595564651,987,7200.0832913.76%
1 Month0.860.86990.520.703773439,990,743-0.17141-19.93%
3 Months1.591.940.521.0338,115,489-0.90141-56.69%
6 Months5.907.050.521.8223,678,140-5.21-88.33%
1 Year7.417.85850.522.9216,038,121-6.72-90.71%
3 Years26.5331.960.528.5311,092,572-25.84-97.40%
5 Years11.1431.960.529.7911,559,661-10.45-93.82%

FSR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 27 2024 0.6777 0.076 12.63% 0.62 0.6849 0.617 53,644,342
Feb 26 2024 0.6017 0.0117 1.98% 0.6165 0.649 0.60 51,873,600
Feb 23 2024 0.59 0.0524 9.75% 0.54 0.61 0.52 60,969,483
Feb 22 2024 0.5376 -0.0203 -3.64% 0.5676 0.5848 0.5356 42,625,048
Feb 21 2024 0.5579 -0.0722 -11.46% 0.6053 0.6079 0.5501 50,826,128
Feb 20 2024 0.6301 -0.1011 -13.83% 0.71 0.7182 0.63 48,706,822
Feb 16 2024 0.7312 -0.0261 -3.45% 0.75 0.7548 0.7312 26,874,720
Feb 15 2024 0.7573 0.0047 0.62% 0.75 0.76 0.74 25,214,086
Feb 14 2024 0.7526 0.0067 0.90% 0.76 0.77 0.732 22,730,974
Feb 13 2024 0.7459 -0.0448 -5.67% 0.7737 0.7789 0.732 37,490,099
Feb 12 2024 0.7907 0.0071 0.91% 0.78 0.8111 0.76 52,028,550
Feb 09 2024 0.7836 -0.0057 -0.72% 0.7899 0.8073 0.745 24,078,080
Feb 08 2024 0.7893 0.0414 5.54% 0.7519 0.7999 0.74 45,495,129
Feb 07 2024 0.7479 -0.0653 -8.03% 0.814 0.8213 0.735 45,414,066
Feb 06 2024 0.8132 0.0532 7.00% 0.7699 0.8237 0.7597 31,310,009
Feb 05 2024 0.76 -0.05 -6.17% 0.82 0.82 0.742 33,438,936
Feb 02 2024 0.81 0.0395 5.13% 0.762 0.8111 0.745 28,256,139
Feb 01 2024 0.7705 -0.0319 -3.98% 0.85 0.8532 0.735 45,668,606
Jan 31 2024 0.8024 -0.0702 -8.04% 0.86 0.8699 0.80 32,699,156
Jan 30 2024 0.8726 -0.0391 -4.29% 0.92 0.9275 0.8651 32,408,212
Jan 29 2024 0.9117 0.1088 13.55% 0.83 0.943 0.83 48,831,761
See More Historical Prices »

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com