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  |
|
|---|---|---|---|---|
| -0.73 | -4.59% | 15.19 | 19:59:42 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 15.78 | 15.14 | 15.81 | 15.40 | 15.92 |
FSR Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 17.04 | 17.38 | 15.14 | 16.24 | 9,341,969 | -1.85 | -10.86% |
| 1 Month | 23.46 | 23.95 | 15.14 | 18.60 | 10,264,397 | -8.27 | -35.25% |
| 3 Months | 15.61 | 31.96 | 14.37 | 21.12 | 17,680,506 | -0.42 | -2.69% |
| 6 Months | 11.14 | 31.96 | 9.40 | 19.14 | 15,917,040 | 4.05 | 36.36% |
| 1 Year | 11.14 | 31.96 | 9.40 | 19.14 | 15,917,040 | 4.05 | 36.36% |
| 3 Years | 11.14 | 31.96 | 9.40 | 19.14 | 15,917,040 | 4.05 | 36.36% |
| 5 Years | 11.14 | 31.96 | 9.40 | 19.14 | 15,917,040 | 4.05 | 36.36% |
FSR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 09 2021 | 15.40 | -0.52 | -3.27% | 15.78 | 15.81 | 15.14 | 9,911,297 |
| Apr 08 2021 | 15.92 | -0.10 | -0.62% | 16.20 | 16.25 | 15.82 | 7,829,903 |
| Apr 07 2021 | 16.02 | -0.37 | -2.26% | 16.20 | 16.8397 | 15.88 | 7,640,102 |
| Apr 06 2021 | 16.39 | -0.08 | -0.49% | 16.28 | 17.04 | 15.94 | 12,539,015 |
| Apr 05 2021 | 16.47 | -0.43 | -2.54% | 17.04 | 17.38 | 16.07 | 9,358,857 |
| Apr 01 2021 | 16.90 | -0.32 | -1.86% | 18.05 | 18.13 | 16.66 | 12,078,438 |
| Mar 31 2021 | 17.22 | 0.50 | 2.99% | 17.18 | 17.6494 | 16.76 | 11,082,126 |
| Mar 30 2021 | 16.72 | 0.21 | 1.27% | 16.22 | 17.08 | 15.82 | 12,094,214 |
| Mar 29 2021 | 16.51 | -1.10 | -6.25% | 17.28 | 17.50 | 15.94 | 12,214,827 |
| Mar 26 2021 | 17.61 | -0.14 | -0.79% | 18.14 | 18.44 | 16.79 | 8,093,360 |
| Mar 25 2021 | 17.75 | 0.16 | 0.91% | 17.06 | 18.02 | 16.76 | 10,306,886 |
| Mar 24 2021 | 17.59 | -1.70 | -8.81% | 19.07 | 19.2299 | 17.53 | 11,397,859 |
| Mar 23 2021 | 19.29 | -0.90 | -4.46% | 20.04 | 20.19 | 19.075 | 7,232,456 |
| Mar 22 2021 | 20.19 | -0.51 | -2.46% | 20.70 | 20.90 | 20.07 | 6,461,021 |
| Mar 19 2021 | 20.70 | 0.65 | 3.24% | 21.70 | 21.75 | 20.34 | 16,838,217 |
| Mar 18 2021 | 20.05 | -1.56 | -7.22% | 21.00 | 21.09 | 19.82 | 10,425,176 |
| Mar 17 2021 | 21.61 | 0.43 | 2.03% | 20.53 | 22.13 | 20.25 | 11,790,750 |
| Mar 16 2021 | 21.18 | -1.37 | -6.08% | 22.92 | 22.92 | 21.03 | 9,675,422 |
| Mar 15 2021 | 22.55 | -0.45 | -1.96% | 23.26 | 23.26 | 22.22 | 8,391,213 |
| Mar 12 2021 | 23.00 | -1.48 | -6.05% | 23.46 | 23.95 | 22.61 | 9,573,705 |
| Mar 11 2021 | 24.48 | 0.04 | 0.16% | 25.32 | 25.33 | 23.77 | 12,340,411 |
