Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Pro
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
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  |
|
|---|---|---|---|---|
| 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 |
FSR Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 15.20 | 15.6199 | 14.37 | 14.83 | 8,207,018 | -0.3701 | -2.43% |
| 1 Month | 16.18 | 16.48 | 14.37 | 15.15 | 7,574,667 | -1.35 | -8.34% |
| 3 Months | 11.97 | 23.625 | 10.07 | 16.36 | 12,673,258 | 2.86 | 23.89% |
| 6 Months | 11.14 | 23.625 | 9.40 | 16.12 | 13,070,536 | 3.69 | 33.12% |
| 1 Year | 11.14 | 23.625 | 9.40 | 16.12 | 13,070,536 | 3.69 | 33.12% |
| 3 Years | 11.14 | 23.625 | 9.40 | 16.12 | 13,070,536 | 3.69 | 33.12% |
| 5 Years | 11.14 | 23.625 | 9.40 | 16.12 | 13,070,536 | 3.69 | 33.12% |
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 |
