Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Fisker Inc | FSR | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
 |
|
|---|---|---|---|---|
| -1.38 | -7.27% | 17.61 | 19:56:21 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 18.80 | 17.02 | 18.85 | 17.62 | 18.99 |
FSR Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 19.50 | 22.64 | 17.02 | 20.46 | 10,535,704 | -1.89 | -9.69% |
| 1 Month | 17.64 | 23.75 | 17.02 | 20.67 | 14,054,466 | -0.03 | -0.17% |
| 3 Months | 13.99 | 23.75 | 12.14 | 17.54 | 9,960,453 | 3.62 | 25.88% |
| 6 Months | 14.57 | 23.75 | 12.14 | 16.98 | 9,778,305 | 3.04 | 20.86% |
| 1 Year | 17.78 | 31.96 | 9.6101 | 17.33 | 12,829,132 | -0.17 | -0.96% |
| 3 Years | 11.14 | 31.96 | 9.40 | 17.24 | 13,285,215 | 6.47 | 58.08% |
| 5 Years | 11.14 | 31.96 | 9.40 | 17.24 | 13,285,215 | 6.47 | 58.08% |
FSR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 03 2021 | 17.62 | -1.37 | -7.21% | 18.80 | 18.85 | 17.02 | 13,588,193 |
| Dec 02 2021 | 18.99 | -0.78 | -3.95% | 19.69 | 20.2449 | 18.3707 | 11,555,249 |
| Dec 01 2021 | 19.77 | -1.62 | -7.57% | 22.01 | 22.64 | 19.75 | 13,051,500 |
| Nov 30 2021 | 21.39 | -0.69 | -3.13% | 21.99 | 22.53 | 20.69 | 10,270,909 |
| Nov 29 2021 | 22.08 | 2.29 | 11.57% | 20.26 | 22.19 | 20.08 | 12,500,650 |
| Nov 26 2021 | 19.79 | -0.59 | -2.89% | 19.50 | 20.12 | 19.29 | 5,300,211 |
| Nov 24 2021 | 20.38 | 0.28 | 1.39% | 19.95 | 20.86 | 19.46 | 5,937,580 |
| Nov 23 2021 | 20.10 | -1.19 | -5.59% | 21.15 | 21.33 | 19.14 | 13,421,816 |
| Nov 22 2021 | 21.29 | 0.01 | 0.05% | 21.34 | 22.50 | 20.78 | 11,061,332 |
| Nov 19 2021 | 21.28 | 1.19 | 5.92% | 20.25 | 21.85 | 20.12 | 13,465,391 |
| Nov 18 2021 | 20.09 | -1.32 | -6.17% | 21.51 | 22.3196 | 19.31 | 18,505,465 |
| Nov 17 2021 | 21.41 | -2.27 | -9.59% | 22.91 | 23.6597 | 21.05 | 24,495,285 |
| Nov 16 2021 | 23.68 | 2.09 | 9.68% | 22.20 | 23.75 | 20.89 | 21,078,323 |
| Nov 15 2021 | 21.59 | 0.43 | 2.03% | 21.42 | 21.80 | 20.35 | 10,958,040 |
| Nov 12 2021 | 21.16 | 0.21 | 1.0% | 21.23 | 21.32 | 20.52 | 8,131,442 |
| Nov 11 2021 | 20.95 | 2.06 | 10.91% | 19.18 | 22.2315 | 19.18 | 26,450,529 |
| Nov 10 2021 | 18.89 | -1.03 | -5.17% | 19.76 | 20.14 | 18.26 | 13,410,017 |
| Nov 09 2021 | 19.92 | 0.84 | 4.4% | 20.00 | 20.27 | 18.8623 | 15,585,514 |
| Nov 08 2021 | 19.08 | 0.07 | 0.37% | 19.23 | 19.74 | 18.58 | 16,592,758 |
| Nov 05 2021 | 19.01 | 1.40 | 7.95% | 17.64 | 19.10 | 17.19 | 15,262,847 |
