Australia markets open in 3 hours 18 minutes

Fisker Inc. (FSR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.36-0.29 (-1.98%)
As of 3:42PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Oct 202114.6514.7414.2014.3614.364,263,100
19 Oct 202114.6014.8714.4214.6514.654,997,900
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
09 July 202117.1017.2316.6816.9016.906,093,800
08 July 202116.0117.2115.8417.0117.016,831,800
07 July 202117.8517.9416.5916.8916.897,377,600
06 July 202117.9118.5417.6017.9717.974,544,700
02 July 202118.2518.4717.6917.9317.935,659,400
01 July 202119.3019.3118.1218.4218.426,953,500
30 June 202119.0819.9518.5919.2819.286,913,200
29 June 202120.0720.2119.1519.2019.207,106,600
28 June 202119.3120.6119.2620.0720.0710,103,400
25 June 202119.2120.0318.8119.3019.3033,241,400
24 June 202119.0519.7018.9219.0419.0411,087,900
23 June 202117.8519.4217.8019.2719.2712,171,100
22 June 202117.4517.9917.1117.6517.656,493,100
21 June 202117.5017.8616.8617.5117.516,698,700
18 June 202118.3518.6017.3217.6517.659,262,500
17 June 202117.8418.9517.7418.3318.3311,263,200
16 June 202116.9817.9716.7217.7417.748,949,000
15 June 202118.0218.2916.5617.0317.0313,103,900
14 June 202118.5618.8018.0118.3518.357,506,800
11 June 202117.6918.9117.6118.6418.6410,672,600
10 June 202118.1218.5017.4317.6017.6014,429,600
09 June 202119.0319.3918.0118.6718.6719,784,300
08 June 202117.5018.1916.9118.0718.0716,850,600
07 June 202116.1117.4515.8217.4017.4015,890,200
04 June 202115.9316.0615.2615.9215.9210,344,900
03 June 202114.6116.3614.4715.9115.9126,394,600
02 June 202113.3114.8013.2514.6914.6916,712,300
01 June 202113.4313.6812.9213.4013.409,321,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...