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
-0.73 -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
more quote information »

FSR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week17.0417.3815.1416.249,341,969-1.85-10.86%
1 Month23.4623.9515.1418.6010,264,397-8.27-35.25%
3 Months15.6131.9614.3721.1217,680,506-0.42-2.69%
6 Months11.1431.969.4019.1415,917,0404.0536.36%
1 Year11.1431.969.4019.1415,917,0404.0536.36%
3 Years11.1431.969.4019.1415,917,0404.0536.36%
5 Years11.1431.969.4019.1415,917,0404.0536.36%

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
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.