Australia markets open in 6 hours 29 minutes

Fisker Inc. (FSR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.35-0.73 (-3.31%)
As of 11:31AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202121.9922.5221.1321.3521.355,118,387
29 Nov 202120.2622.1920.0822.0822.0812,494,000
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 202120.2221.8520.1221.2821.2813,437,800
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
24 Aug 202113.8614.2913.7214.2614.266,395,000
23 Aug 202113.5013.9613.3713.7813.787,487,400
20 Aug 202113.2713.6513.1613.2913.298,625,800
19 Aug 202114.0514.3713.1113.1913.1914,783,100
18 Aug 202114.0014.7513.9014.2214.228,106,200
17 Aug 202114.0214.3513.6614.0014.0011,313,900
16 Aug 202114.3814.5113.4514.1314.1315,442,100
13 Aug 202115.0415.1614.0714.4014.4026,820,200
12 Aug 202117.0017.5214.9815.1515.1536,682,000
11 Aug 202118.4018.5017.7018.2918.2911,768,800
10 Aug 202118.1519.4817.2518.2718.2750,788,500
09 Aug 202114.4615.0713.9615.0315.0310,683,200
06 Aug 202115.5615.6714.3314.4614.4610,661,600
05 Aug 202114.8315.6514.7115.5315.535,432,200
04 Aug 202114.8215.3314.4814.7714.775,666,400
03 Aug 202115.9015.9314.7714.8014.807,313,400
02 Aug 202116.2016.4215.8515.9615.962,808,400
30 July 202116.4916.9015.9616.1216.123,634,800
29 July 202116.7517.0416.4816.5116.513,538,500
28 July 202115.9916.7315.9816.6316.632,721,900
27 July 202116.1516.2815.5715.8915.895,042,700
26 July 202115.7716.6715.7116.3016.303,811,600
23 July 202115.6816.2015.4615.9215.924,659,700
22 July 202116.8216.8415.9516.1016.102,840,400
21 July 202115.9616.5415.9516.3916.393,433,400
20 July 202115.3216.0615.0915.9415.944,412,700
19 July 202115.0815.4914.4815.1615.166,552,600
16 July 202115.5015.7515.1115.3215.324,014,000
15 July 202115.3816.0815.0315.5415.547,043,900
14 July 202116.2116.4015.3115.3815.387,114,700
13 July 202117.0017.0416.3416.3716.373,645,800
12 July 202117.1717.1716.4817.0617.063,903,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...