Fisker Historical Data - FSR

Company Name	Stock Ticker Symbol	Market	Type
Fisker Inc	FSR	NYSE	Common Stock

	Price Change	Change Percent	Stock Price	Last Traded
	0.39	5.02%	8.16	19:59:03

Open Price	Low Price	High Price	Close Price	Prev Close
7.95	7.91	8.42	8.39	7.77

FSR Historical Summary

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	7.18	8.665	6.62	7.55	10,990,397	0.98	13.65%
1 Month	7.13	8.665	6.51	7.36	6,533,914	1.03	14.45%
3 Months	7.15	8.85	6.51	7.42	5,592,501	1.01	14.13%
6 Months	9.30	11.41	6.41	8.00	5,676,137	-1.14	-12.26%
1 Year	11.88	14.74	6.41	9.46	5,981,803	-3.72	-31.31%
3 Years	11.14	31.96	6.41	14.96	9,639,930	-2.98	-26.75%
5 Years	11.14	31.96	6.41	14.96	9,639,930	-2.98	-26.75%

Date	Close	Change	Change (%)	Open	High	Low	Volume
Feb 02 2023	8.39	0.62	7.98%	7.95	8.42	7.91	10,604,189
Feb 01 2023	7.77	0.32	4.3%	7.38	7.85	7.28	6,363,703
Jan 31 2023	7.45	0.37	5.23%	7.12	7.48	7.1155	5,291,201
Jan 30 2023	7.08	-0.76	-9.69%	7.71	7.80	7.03	8,604,113
Jan 27 2023	7.84	1.02	14.96%	6.74	8.665	6.64	28,027,812
Jan 26 2023	6.82	-0.10	-1.45%	7.18	7.2099	6.62	6,665,154
Jan 25 2023	6.92	-0.38	-5.21%	6.75	7.01	6.5419	6,695,463
Jan 24 2023	7.30	-0.02	-0.27%	7.21	7.44	7.14	3,608,193
Jan 23 2023	7.32	0.53	7.81%	6.89	7.385	6.77	5,079,919
Jan 20 2023	6.79	0.16	2.41%	6.70	6.85	6.58	4,531,993
Jan 19 2023	6.63	-0.47	-6.62%	6.98	7.02	6.51	9,974,618
Jan 18 2023	7.10	-0.25	-3.4%	7.48	7.65	7.10	4,487,315
Jan 17 2023	7.35	0.08	1.1%	7.25	7.44	7.187	3,005,317
Jan 13 2023	7.27	-0.78	-9.69%	7.77	7.79	7.25	8,014,014
Jan 12 2023	8.05	0.03	0.37%	8.09	8.20	7.85	4,100,700
Jan 11 2023	8.02	0.54	7.22%	7.50	8.05	7.42	5,756,891
Jan 10 2023	7.48	0.13	1.77%	7.34	7.58	7.22	3,776,015
Jan 09 2023	7.35	0.27	3.81%	7.20	7.5369	7.165	3,869,412
Jan 06 2023	7.08	0.09	1.29%	6.99	7.13	6.73	3,709,650
Jan 05 2023	6.99	-0.26	-3.59%	7.13	7.20	6.97	2,582,876
Jan 04 2023	7.25	0.37	5.38%	6.99	7.35	6.885	5,329,905