Fisker Inc (PK) (FSRN)
USOTC
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 | -0.03395 | -62.5230202578 | 0.0543 | 0.1174 | 0.0167 | 31582279 | 0.05060443 | CS |
| 26 | -0.01275 | -38.5196374622 | 0.0331 | 0.2772 | 0.0163 | 61382677 | 0.03959946 | CS |
| 52 | -0.01275 | -38.5196374622 | 0.0331 | 0.2772 | 0.0163 | 61382677 | 0.03959946 | CS |
| 156 | -0.01275 | -38.5196374622 | 0.0331 | 0.2772 | 0.0163 | 61382677 | 0.03959946 | CS |
| 260 | -0.01275 | -38.5196374622 | 0.0331 | 0.2772 | 0.0163 | 61382677 | 0.03959946 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029340 | 0.02035 | 0 | 0.00 | 0.02035 | 0.02035 | 0.02035 | 0 |
| 1721942940 | 0.02035 | 0 | 0.00 | 0.02035 | 0.02035 | 0.02035 | 0 |
| 1721856540 | 0.02035 | 0 | 0.00 | 0.02035 | 0.02035 | 0.02035 | 0 |
| 1721770140 | 0.02035 | 0 | 0.00 | 0.02035 | 0.02035 | 0.02035 | 0 |
| 1721683740 | 0.02035 | 0 | 0.00 | 0.02035 | 0.02035 | 0.02035 | 0 |
| 1721424540 | 0.02035 | 0 | 0.00 | 0.02035 | 0.02035 | 0.02035 | 0 |
| 1721338140 | 0.02035 | 0 | 0.00 | 0.02035 | 0.02035 | 0.02035 | 0 |
| 1721251740 | 0.02035 | 0 | 0.00 | 0.02035 | 0.02035 | 0.02035 | 0 |
| 1721165340 | 0.02035 | 0 | 0.00 | 0.02035 | 0.02035 | 0.02035 | 0 |
| 1721078940 | 0.02035 | 0 | 0.00 | 0.02035 | 0.02035 | 0.02035 | 0 |
| 1720819740 | 0.02035 | 0 | 0.00 | 0.02035 | 0.02035 | 0.02035 | 0 |
| 1720733340 | 0.02035 | 0 | 0.00 | 0.02035 | 0.02035 | 0.02035 | 0 |
| 1720646940 | 0.02035 | 0 | 0.00 | 0.02035 | 0.02035 | 0.02035 | 0 |
| 1720560540 | 0.02035 | 0 | 0.00 | 0.02035 | 0.02035 | 0.02035 | 0 |
| 1720474140 | 0.02035 | 0 | 0.00 | 0.02035 | 0.02035 | 0.02035 | 0 |
| 1720214940 | 0.02035 | 0 | 0.00 | 0.02035 | 0.02035 | 0.02035 | 0 |
| 1720042140 | 0.02035 | 0 | 0.00 | 0.02035 | 0.02035 | 0.02035 | 0 |
| 1719955740 | 0.02035 | 0 | 0.00 | 0.02035 | 0.02035 | 0.02035 | 0 |
| 1719869340 | 0.02035 | 0 | 0.00 | 0.02035 | 0.02035 | 0.02035 | 0 |
| 1719610140 | 0.02035 | 0 | 0.00 | 0.02035 | 0.02035 | 0.02035 | 0 |
| 1719523740 | 0.02035 | 0 | 0.00 | 0.02035 | 0.02035 | 0.02035 | 0 |
| 1719437340 | 0.02035 | 0 | 0.00 | 0.02035 | 0.02035 | 0.02035 | 0 |
| 1719350940 | 0.02035 | 0 | 0.00 | 0.02035 | 0.02035 | 0.02035 | 0 |
| 1719264540 | 0.02035 | 0 | 0.00 | 0.02035 | 0.02035 | 0.02035 | 0 |
| 1719005340 | 0.02035 | 0 | 0.00 | 0.02035 | 0.02035 | 0.02035 | 0 |
| 1718918940 | 0.02035 | 0 | 0.00 | 0.02035 | 0.02035 | 0.02035 | 0 |
| 1718746140 | 0.02035 | -0.02475 | -54.88 | 0.0242 | 0.042 | 0.0167 | 153125176 |
| 1718659680 | 0.0451 | -0.0009 | -1.96 | 0.0451 | 0.05 | 0.0431 | 6748476 |
| 1718400300 | 0.046 | -0.0001 | -0.22 | 0.047 | 0.04825 | 0.04511 | 7054824 |
| 1718314140 | 0.0461 | -0.0004 | -0.86 | 0.047 | 0.0489 | 0.045 | 7481863 |
| 1718227380 | 0.0465 | -0.0004 | -0.85 | 0.047 | 0.0495 | 0.0425 | 6948674 |
| 1718141340 | 0.0469 | 0.003 | 6.83 | 0.0425 | 0.0492 | 0.04 | 9378887 |
| 1718054880 | 0.0439 | -0.0006 | -1.35 | 0.0474 | 0.05 | 0.0426 | 7691082 |
| 1717795800 | 0.0445 | -0.0015 | -3.26 | 0.0469 | 0.05 | 0.042 | 12296413 |
| 1717709400 | 0.046 | 0.0028 | 6.48 | 0.0428 | 0.049 | 0.0425 | 10003513 |
| 1717622460 | 0.0432 | -0.0067 | -13.43 | 0.048 | 0.05 | 0.0400999 | 26589875 |
| 1717536360 | 0.0499 | -0.0031 | -5.85 | 0.053 | 0.0535 | 0.0485 | 11106389 |
| 1717450140 | 0.053 | -0.002 | -3.64 | 0.057 | 0.059 | 0.0512 | 11675118 |
| 1717190940 | 0.055 | -0.0005 | -0.90 | 0.057 | 0.058 | 0.0509999 | 11530925 |
| 1717104540 | 0.0555 | -0.0025 | -4.31 | 0.0561 | 0.0599 | 0.053 | 12180227 |
| 1717018020 | 0.058 | -0.005 | -7.94 | 0.062 | 0.069 | 0.0548 | 12637177 |
| 1716931740 | 0.063 | 0.0037 | 6.24 | 0.0613 | 0.069 | 0.06 | 16442672 |
| 1716585840 | 0.0593 | 0.0023 | 4.04 | 0.06 | 0.065 | 0.0541 | 19759701 |
| 1716499740 | 0.057 | 0.001 | 1.79 | 0.0595 | 0.0599 | 0.0522 | 18708095 |
| 1716412800 | 0.056 | -0.005 | -8.20 | 0.0623 | 0.068 | 0.0541 | 28793508 |
| 1716326940 | 0.061 | -0.0088 | -12.61 | 0.0675 | 0.0758 | 0.0551 | 34818592 |
| 1716240180 | 0.0698 | 0.0072 | 11.50 | 0.0673 | 0.0843 | 0.066 | 41811190 |
| 1715981340 | 0.0626 | -0.0125 | -16.64 | 0.0835 | 0.1174 | 0.0585 | 158681489 |
| 1715894940 | 0.0751 | 0.0241001 | 47.26 | 0.052 | 0.084 | 0.0509999 | 126222133 |
| 1715808000 | 0.0509999 | 0.0106999 | 26.55 | 0.0426 | 0.0579 | 0.0381 | 57101943 |
| 1715722140 | 0.0403 | 0.0013 | 3.33 | 0.0405 | 0.0425 | 0.038 | 25586057 |
| 1715635200 | 0.039 | 0.004 | 11.43 | 0.038 | 0.0449 | 0.0349 | 18165331 |
| 1715376000 | 0.035 | -0.0045 | -11.39 | 0.0393 | 0.0415 | 0.035 | 16902660 |
| 1715289720 | 0.0395 | -0.0015 | -3.66 | 0.0396 | 0.0429999 | 0.0378 | 17412944 |
| 1715203200 | 0.041 | 0.0021001 | 5.40 | 0.038 | 0.0419 | 0.0345 | 19839667 |
| 1715117340 | 0.0388999 | -0.00635 | -14.03 | 0.0441 | 0.0452 | 0.0325 | 55998040 |
| 1715030940 | 0.04525 | -0.0067 | -12.90 | 0.053 | 0.055 | 0.0439 | 26144641 |
| 1714771740 | 0.05195 | -0.00155 | -2.90 | 0.0543 | 0.0579 | 0.0502 | 21798670 |
| 1714685340 | 0.0535 | 0.0046 | 9.41 | 0.0516 | 0.05805 | 0.0512 | 30593416 |
| 1714598400 | 0.0489 | -0.0011 | -2.20 | 0.0501 | 0.0536 | 0.0451 | 21893155 |
| 1714512600 | 0.05 | -0.006 | -10.71 | 0.0545 | 0.06 | 0.0495 | 29178818 |
| 1714425720 | 0.056 | 0.001 | 1.82 | 0.0556 | 0.0629 | 0.0502 | 29718913 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
