FSR

Fisker Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Fisker Inc FSR NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.2099 1.44% 14.8299 10:17:49
Open Price Low Price High Price Close Price Prev Close
14.80 14.53 15.10 14.62
more quote information »

FSR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week15.2015.619914.3714.838,207,018-0.3701-2.43%
1 Month16.1816.4814.3715.157,574,667-1.35-8.34%
3 Months11.9723.62510.0716.3612,673,2582.8623.89%
6 Months11.1423.6259.4016.1213,070,5363.6933.12%
1 Year11.1423.6259.4016.1213,070,5363.6933.12%
3 Years11.1423.6259.4016.1213,070,5363.6933.12%
5 Years11.1423.6259.4016.1213,070,5363.6933.12%

FSR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 25 2021 14.62 -0.24 -1.62% 14.90 15.6199 14.37 12,871,335
Jan 22 2021 14.86 -0.13 -0.87% 14.89 15.10 14.66 6,244,259
Jan 21 2021 14.99 0.22 1.49% 14.95 15.43 14.52 6,631,574
Jan 20 2021 14.77 -0.36 -2.38% 15.13 15.2219 14.56 9,110,819
Jan 19 2021 15.13 0.06 0.4% 15.20 15.23 14.71 6,177,104
Jan 15 2021 15.07 -0.67 -4.26% 15.61 15.67 14.87 6,103,391
Jan 14 2021 15.74 0.13 0.83% 15.65 15.8678 15.28 6,057,532
Jan 13 2021 15.61 0.40 2.63% 15.23 16.48 15.1863 11,184,890
Jan 12 2021 15.21 0.30 2.01% 14.95 15.30 14.53 7,937,430
Jan 11 2021 14.91 -0.33 -2.17% 14.94 15.14 14.6873 6,509,899
Jan 08 2021 15.24 -0.41 -2.62% 15.80 16.15 14.945 7,960,402
Jan 07 2021 15.65 0.40 2.62% 15.75 16.05 15.42 5,556,449
Jan 06 2021 15.25 -0.15 -0.97% 15.26 15.895 15.03 6,518,851
Jan 05 2021 15.40 0.21 1.38% 14.92 15.70 14.84 3,906,085
Jan 04 2021 15.19 0.54 3.69% 15.21 15.325 14.561 7,672,403
Dec 31 2020 14.65 -0.71 -4.62% 15.40 15.40 14.62 7,964,692
Dec 30 2020 15.36 -0.09 -0.58% 15.47 15.90 15.27 8,298,868
Dec 29 2020 15.45 -0.86 -5.27% 16.18 16.23 14.93 9,219,884
Dec 28 2020 16.31 -0.38 -2.28% 16.65 17.39 15.77 9,034,974
See More Historical Prices »


Your Recent History
NYSE
FSR
Fisker
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.