1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Fisker Inc (FSR)
  7. Historical

FSR

Fisker Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
more quote information »

FSR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week19.5022.6417.0220.4610,535,704-1.89-9.69%
1 Month17.6423.7517.0220.6714,054,466-0.03-0.17%
3 Months13.9923.7512.1417.549,960,4533.6225.88%
6 Months14.5723.7512.1416.989,778,3053.0420.86%
1 Year17.7831.969.610117.3312,829,132-0.17-0.96%
3 Years11.1431.969.4017.2413,285,2156.4758.08%
5 Years11.1431.969.4017.2413,285,2156.4758.08%

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
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.