Fisker Inc (FSR)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 | -1.48035 | -94.2898089172 | 1.57 | 1.59 | 0.0881 | 84693420 | 0.46151328 | CS |
| 52 | -5.75035 | -98.4648972603 | 5.84 | 7.22 | 0.0881 | 35889704 | 1.29380186 | CS |
| 156 | -17.83035 | -99.4997209821 | 17.92 | 23.75 | 0.0881 | 14868359 | 4.79216464 | CS |
| 260 | -11.05035 | -99.1952423698 | 11.14 | 31.96 | 0.0881 | 15035684 | 7.41499156 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1714084800 | 0.0896499 | 0 | 0.00 | 0.0896499 | 0.0896499 | 0.0896499 | 0 |
| 1713998400 | 0.0896499 | 0 | 0.00 | 0.0896499 | 0.0896499 | 0.0896499 | 0 |
| 1713912000 | 0.0896499 | 0 | 0.00 | 0.0896499 | 0.0896499 | 0.0896499 | 0 |
| 1713825600 | 0.0896499 | 0 | 0.00 | 0.0896499 | 0.0896499 | 0.0896499 | 0 |
| 1713566400 | 0.0896499 | 0 | 0.00 | 0.0896499 | 0.0896499 | 0.0896499 | 0 |
| 1713480000 | 0.0896499 | 0 | 0.00 | 0.0896499 | 0.0896499 | 0.0896499 | 0 |
| 1713393600 | 0.0896499 | 0 | 0.00 | 0.0896499 | 0.0896499 | 0.0896499 | 0 |
| 1713307200 | 0.0896499 | 0 | 0.00 | 0.0896499 | 0.0896499 | 0.0896499 | 0 |
| 1713220800 | 0.0896499 | 0 | 0.00 | 0.0896499 | 0.0896499 | 0.0896499 | 0 |
| 1712961600 | 0.0896499 | 0 | 0.00 | 0.0896499 | 0.0896499 | 0.0896499 | 0 |
| 1712875200 | 0.0896499 | 0 | 0.00 | 0.0896499 | 0.0896499 | 0.0896499 | 0 |
| 1712788800 | 0.0896499 | 0 | 0.00 | 0.0896499 | 0.0896499 | 0.0896499 | 0 |
| 1712702400 | 0.0896499 | 0 | 0.00 | 0.0896499 | 0.0896499 | 0.0896499 | 0 |
| 1712616000 | 0.0896499 | 0 | 0.00 | 0.0896499 | 0.0896499 | 0.0896499 | 0 |
| 1712356800 | 0.0896499 | 0 | 0.00 | 0.0896499 | 0.0896499 | 0.0896499 | 0 |
| 1712270400 | 0.0896499 | 0 | 0.00 | 0.0896499 | 0.0896499 | 0.0896499 | 0 |
| 1712184000 | 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.
