ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,071.63
      0.02%
      US Tech 100
      16,868.40
      -0.79%
      Dow Jones
      38,460.92
      -0.11%
      Brent Oil
      87.105
      -0.13%
      Bitcoin
      64,373.35
      0.14%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. NYSE
      6. Fisker Inc (FSR)

      7. Fisker Inc (FSR) Historical

      FSR Fisker Inc

      0.08965
      0.00 (0.00%)
      Apr 23 2024 - Closed
      Delayed by 15 minutes

      FSR Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Apr 24 2024 0.08965 0.00 0.00% 0.08965 0.08965 0.08965 0
      Apr 23 2024 0.08965 0.00 0.00% 0.08965 0.08965 0.08965 0
      Apr 22 2024 0.08965 0.00 0.00% 0.08965 0.08965 0.08965 0
      Apr 19 2024 0.08965 0.00 0.00% 0.08965 0.08965 0.08965 0
      Apr 18 2024 0.08965 0.00 0.00% 0.08965 0.08965 0.08965 0
      Apr 17 2024 0.08965 0.00 0.00% 0.08965 0.08965 0.08965 0
      Apr 16 2024 0.08965 0.00 0.00% 0.08965 0.08965 0.08965 0
      Apr 15 2024 0.08965 0.00 0.00% 0.08965 0.08965 0.08965 0
      Apr 12 2024 0.08965 0.00 0.00% 0.08965 0.08965 0.08965 0
      Apr 11 2024 0.08965 0.00 0.00% 0.08965 0.08965 0.08965 0
      Apr 10 2024 0.08965 0.00 0.00% 0.08965 0.08965 0.08965 0
      Apr 09 2024 0.08965 0.00 0.00% 0.08965 0.08965 0.08965 0
      Apr 08 2024 0.08965 0.00 0.00% 0.08965 0.08965 0.08965 0
      Apr 05 2024 0.08965 0.00 0.00% 0.08965 0.08965 0.08965 0
      Apr 04 2024 0.08965 0.00 0.00% 0.08965 0.08965 0.08965 0
      Apr 03 2024 0.08965 0.00 0.00% 0.08965 0.08965 0.08965 0
      Apr 02 2024 0.08965 0.00 0.00% 0.08965 0.08965 0.08965 0
      Apr 01 2024 0.08965 0.00 0.00% 0.08965 0.08965 0.08965 0
      Mar 28 2024 0.08965 0.00 0.00% 0.08965 0.08965 0.08965 0
      Mar 27 2024 0.08965 0.00 0.00% 0.08965 0.08965 0.08965 0
      Mar 26 2024 0.08965 0.00 0.00% 0.08965 0.08965 0.08965 0
      Mar 25 2024 0.08965 -0.03515 -28.17% 0.0886 0.0935 0.0881 62,229,286
      Mar 22 2024 0.1248 -0.0055 -4.22% 0.1286 0.1303 0.1205 182,363,686
      Mar 21 2024 0.1303 -0.0028 -2.10% 0.1341 0.141 0.123 182,260,505
      Mar 20 2024 0.1331 0.0001 0.08% 0.14 0.1436 0.116 238,044,460
      Mar 19 2024 0.133 -0.0145 -9.83% 0.1421 0.1478 0.126 211,701,449
      Mar 18 2024 0.1475 -0.0272 -15.57% 0.1769 0.1773 0.1438 290,306,989
      Mar 15 2024 0.1747 0.0198 12.78% 0.197 0.199 0.156 361,736,669
      Mar 14 2024 0.1549 -0.1674 -51.94% 0.175 0.1919 0.14 342,741,006
      Mar 13 2024 0.3223 0.011 3.53% 0.3098 0.358 0.2975 130,218,594
      Mar 12 2024 0.3113 -0.0305 -8.92% 0.341 0.3414 0.29 90,265,300
      Mar 11 2024 0.3418 -0.0343 -9.12% 0.3848 0.39 0.3386 94,256,291
      Mar 08 2024 0.3761 -0.0235 -5.88% 0.4024 0.4177 0.3755 82,741,439
      Mar 07 2024 0.3996 -0.0099 -2.42% 0.4138 0.415 0.3944 56,203,430
      Mar 06 2024 0.4095 -0.0005 -0.12% 0.42 0.423 0.3941 65,850,130
      Mar 05 2024 0.41 -0.0315 -7.13% 0.44 0.464 0.3902 121,525,890
      Mar 04 2024 0.4415 -0.041 -8.50% 0.5547 0.568 0.43 204,974,399
      Mar 01 2024 0.4825 -0.2457 -33.74% 0.425 0.58 0.377 366,745,993
      Feb 29 2024 0.7282 -0.0048 -0.65% 0.7308 0.76 0.715 80,243,108
      Feb 28 2024 0.733 0.0553 8.16% 0.721 0.739 0.65 63,856,174
      Feb 27 2024 0.6777 0.076 12.63% 0.62 0.6849 0.617 53,644,342
      Feb 26 2024 0.6017 0.0117 1.98% 0.6165 0.649 0.60 51,873,600
      Feb 23 2024 0.59 0.0524 9.75% 0.54 0.61 0.52 60,969,483
      Feb 22 2024 0.5376 -0.0203 -3.64% 0.5676 0.5848 0.5356 42,625,048
      Feb 21 2024 0.5579 -0.0722 -11.46% 0.6053 0.6079 0.5501 50,826,128
      Feb 20 2024 0.6301 -0.1011 -13.83% 0.71 0.7182 0.63 48,706,822
      Feb 16 2024 0.7312 -0.0261 -3.45% 0.75 0.7548 0.7312 26,874,720
      Feb 15 2024 0.7573 0.0047 0.62% 0.75 0.76 0.74 25,214,086
      Feb 14 2024 0.7526 0.0067 0.90% 0.76 0.77 0.732 22,730,974
      Feb 13 2024 0.7459 -0.0448 -5.67% 0.7737 0.7789 0.732 37,490,099
      Feb 12 2024 0.7907 0.0071 0.91% 0.78 0.8111 0.76 52,028,550
      Feb 09 2024 0.7836 -0.0057 -0.72% 0.7899 0.8073 0.745 24,078,080
      Feb 08 2024 0.7893 0.0414 5.54% 0.7519 0.7999 0.74 45,495,129
      Feb 07 2024 0.7479 -0.0653 -8.03% 0.814 0.8213 0.735 45,414,066
      Feb 06 2024 0.8132 0.0532 7.00% 0.7699 0.8237 0.7597 31,310,009
      Feb 05 2024 0.76 -0.05 -6.17% 0.82 0.82 0.742 33,438,936
      Feb 02 2024 0.81 0.0395 5.13% 0.762 0.8111 0.745 28,256,139
      Feb 01 2024 0.7705 -0.0319 -3.98% 0.85 0.8532 0.735 45,668,606
      Jan 31 2024 0.8024 -0.0702 -8.04% 0.86 0.8699 0.80 32,699,156
      Jan 30 2024 0.8726 -0.0391 -4.29% 0.92 0.9275 0.8651 32,408,212
      Jan 29 2024 0.9117 0.1088 13.55% 0.83 0.943 0.83 48,831,761
      Jan 26 2024 0.8029 0.0562 7.53% 0.7551 0.8244 0.7547 43,173,984

      Your Recent History

      NYSE
      FSR
      Fisker
      Delayed Upgrade Clock