Fisker Inc (FSR)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | -0.66545 | -88.1274003443 | 0.7551 | 0.943 | 0.0881 | 100853719 | 0.36820216 | CS |
| 52 | -5.66035 | -98.4408695652 | 5.75 | 7.05 | 0.0881 | 38305682 | 1.16726894 | CS |
| 156 | -15.68035 | -99.4315155358 | 15.77 | 23.75 | 0.0881 | 15137442 | 4.7061369 | CS |
| 260 | -11.05035 | -99.1952423698 | 11.14 | 31.96 | 0.0881 | 15108994 | 7.39504137 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 0.0896499 | 0 | 0.00 | 0.0896499 | 0.0896499 | 0.0896499 | 0 |
| 1721860800 | 0.0896499 | 0 | 0.00 | 0.0896499 | 0.0896499 | 0.0896499 | 0 |
| 1721774400 | 0.0896499 | 0 | 0.00 | 0.0896499 | 0.0896499 | 0.0896499 | 0 |
| 1721688000 | 0.0896499 | 0 | 0.00 | 0.0896499 | 0.0896499 | 0.0896499 | 0 |
| 1721428800 | 0.0896499 | 0 | 0.00 | 0.0896499 | 0.0896499 | 0.0896499 | 0 |
| 1721342400 | 0.0896499 | 0 | 0.00 | 0.0896499 | 0.0896499 | 0.0896499 | 0 |
| 1721256000 | 0.0896499 | 0 | 0.00 | 0.0896499 | 0.0896499 | 0.0896499 | 0 |
| 1721169600 | 0.0896499 | 0 | 0.00 | 0.0896499 | 0.0896499 | 0.0896499 | 0 |
| 1721083200 | 0.0896499 | 0 | 0.00 | 0.0896499 | 0.0896499 | 0.0896499 | 0 |
| 1720824000 | 0.0896499 | 0 | 0.00 | 0.0896499 | 0.0896499 | 0.0896499 | 0 |
| 1720737600 | 0.0896499 | 0 | 0.00 | 0.0896499 | 0.0896499 | 0.0896499 | 0 |
| 1720651200 | 0.0896499 | 0 | 0.00 | 0.0896499 | 0.0896499 | 0.0896499 | 0 |
| 1720564800 | 0.0896499 | 0 | 0.00 | 0.0896499 | 0.0896499 | 0.0896499 | 0 |
| 1720478400 | 0.0896499 | 0 | 0.00 | 0.0896499 | 0.0896499 | 0.0896499 | 0 |
| 1720219200 | 0.0896499 | 0 | 0.00 | 0.0896499 | 0.0896499 | 0.0896499 | 0 |
| 1720040640 | 0.0896499 | 0 | 0.00 | 0.0896499 | 0.0896499 | 0.0896499 | 0 |
| 1719960000 | 0.0896499 | 0 | 0.00 | 0.0896499 | 0.0896499 | 0.0896499 | 0 |
| 1719873600 | 0.0896499 | 0 | 0.00 | 0.0896499 | 0.0896499 | 0.0896499 | 0 |
| 1719614400 | 0.0896499 | 0 | 0.00 | 0.0896499 | 0.0896499 | 0.0896499 | 0 |
| 1719528000 | 0.0896499 | 0 | 0.00 | 0.0896499 | 0.0896499 | 0.0896499 | 0 |
| 1719441600 | 0.0896499 | 0 | 0.00 | 0.0896499 | 0.0896499 | 0.0896499 | 0 |
| 1719355200 | 0.0896499 | 0 | 0.00 | 0.0896499 | 0.0896499 | 0.0896499 | 0 |
| 1719268800 | 0.0896499 | 0 | 0.00 | 0.0896499 | 0.0896499 | 0.0896499 | 0 |
| 1719009600 | 0.0896499 | 0 | 0.00 | 0.0896499 | 0.0896499 | 0.0896499 | 0 |
| 1718923200 | 0.0896499 | 0 | 0.00 | 0.0896499 | 0.0896499 | 0.0896499 | 0 |
| 1718750400 | 0.0896499 | 0 | 0.00 | 0.0896499 | 0.0896499 | 0.0896499 | 0 |
| 1718664000 | 0.0896499 | 0 | 0.00 | 0.0896499 | 0.0896499 | 0.0896499 | 0 |
| 1718404800 | 0.0896499 | 0 | 0.00 | 0.0896499 | 0.0896499 | 0.0896499 | 0 |
| 1718318400 | 0.0896499 | 0 | 0.00 | 0.0896499 | 0.0896499 | 0.0896499 | 0 |
| 1718232000 | 0.0896499 | 0 | 0.00 | 0.0896499 | 0.0896499 | 0.0896499 | 0 |
| 1718145600 | 0.0896499 | 0 | 0.00 | 0.0896499 | 0.0896499 | 0.0896499 | 0 |
| 1718059200 | 0.0896499 | 0 | 0.00 | 0.0896499 | 0.0896499 | 0.0896499 | 0 |
| 1717800000 | 0.0896499 | 0 | 0.00 | 0.0896499 | 0.0896499 | 0.0896499 | 0 |
| 1717713600 | 0.0896499 | 0 | 0.00 | 0.0896499 | 0.0896499 | 0.0896499 | 0 |
| 1717627200 | 0.0896499 | 0 | 0.00 | 0.0896499 | 0.0896499 | 0.0896499 | 0 |
| 1717540800 | 0.0896499 | 0 | 0.00 | 0.0896499 | 0.0896499 | 0.0896499 | 0 |
| 1717454400 | 0.0896499 | 0 | 0.00 | 0.0896499 | 0.0896499 | 0.0896499 | 0 |
| 1717195200 | 0.0896499 | 0 | 0.00 | 0.0896499 | 0.0896499 | 0.0896499 | 0 |
| 1717108800 | 0.0896499 | 0 | 0.00 | 0.0896499 | 0.0896499 | 0.0896499 | 0 |
| 1717022400 | 0.0896499 | 0 | 0.00 | 0.0896499 | 0.0896499 | 0.0896499 | 0 |
| 1716936000 | 0.0896499 | 0 | 0.00 | 0.0896499 | 0.0896499 | 0.0896499 | 0 |
| 1716590400 | 0.0896499 | 0 | 0.00 | 0.0896499 | 0.0896499 | 0.0896499 | 0 |
| 1716504000 | 0.0896499 | 0 | 0.00 | 0.0896499 | 0.0896499 | 0.0896499 | 0 |
| 1716417600 | 0.0896499 | 0 | 0.00 | 0.0896499 | 0.0896499 | 0.0896499 | 0 |
| 1716331200 | 0.0896499 | 0 | 0.00 | 0.0896499 | 0.0896499 | 0.0896499 | 0 |
| 1716244800 | 0.0896499 | 0 | 0.00 | 0.0896499 | 0.0896499 | 0.0896499 | 0 |
| 1715985600 | 0.0896499 | 0 | 0.00 | 0.0896499 | 0.0896499 | 0.0896499 | 0 |
| 1715899200 | 0.0896499 | 0 | 0.00 | 0.0896499 | 0.0896499 | 0.0896499 | 0 |
| 1715812800 | 0.0896499 | 0 | 0.00 | 0.0896499 | 0.0896499 | 0.0896499 | 0 |
| 1715726400 | 0.0896499 | 0 | 0.00 | 0.0896499 | 0.0896499 | 0.0896499 | 0 |
| 1715640000 | 0.0896499 | 0 | 0.00 | 0.0896499 | 0.0896499 | 0.0896499 | 0 |
| 1715380800 | 0.0896499 | 0 | 0.00 | 0.0896499 | 0.0896499 | 0.0896499 | 0 |
| 1715294400 | 0.0896499 | 0 | 0.00 | 0.0896499 | 0.0896499 | 0.0896499 | 0 |
| 1715208000 | 0.0896499 | 0 | 0.00 | 0.0896499 | 0.0896499 | 0.0896499 | 0 |
| 1715121600 | 0.0896499 | 0 | 0.00 | 0.0896499 | 0.0896499 | 0.0896499 | 0 |
| 1715035200 | 0.0896499 | 0 | 0.00 | 0.0896499 | 0.0896499 | 0.0896499 | 0 |
| 1714776000 | 0.0896499 | 0 | 0.00 | 0.0896499 | 0.0896499 | 0.0896499 | 0 |
| 1714689600 | 0.0896499 | 0 | 0.00 | 0.0896499 | 0.0896499 | 0.0896499 | 0 |
| 1714603200 | 0.0896499 | 0 | 0.00 | 0.0896499 | 0.0896499 | 0.0896499 | 0 |
| 1714516800 | 0.0896499 | 0 | 0.00 | 0.0896499 | 0.0896499 | 0.0896499 | 0 |
| 1714430400 | 0.0896499 | 0 | 0.00 | 0.0896499 | 0.0896499 | 0.0896499 | 0 |
| 1714171200 | 0.0896499 | 0 | 0.00 | 0.0896499 | 0.0896499 | 0.0896499 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
