FSR

Fisker Inc
8.16
0.39 (5.02%)
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
more quote information »

FSR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.188.6656.627.5510,990,3970.9813.65%
1 Month7.138.6656.517.366,533,9141.0314.45%
3 Months7.158.856.517.425,592,5011.0114.13%
6 Months9.3011.416.418.005,676,137-1.14-12.26%
1 Year11.8814.746.419.465,981,803-3.72-31.31%
3 Years11.1431.966.4114.969,639,930-2.98-26.75%
5 Years11.1431.966.4114.969,639,930-2.98-26.75%

FSR 1 Month Historical Prices

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
See More Historical Prices ยป