ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
Fisker Inc (PK)

Fisker Inc (PK) (FSRN)

0.02035
0.00
(0.00%)
Closed June 21 4:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.02665-56.70212765960.0470.050.0167556428250.02243461CS
4-0.03965-66.08333333330.060.0690.0167201557630.03726916CS
12-0.00205-9.151785714290.02240.11740.0163515054940.04373271CS
26-0.01275-38.51963746220.03310.27720.0163613826770.03959946CS
52-0.01275-38.51963746220.03310.27720.0163613826770.03959946CS
156-0.01275-38.51963746220.03310.27720.0163613826770.03959946CS
260-0.01275-38.51963746220.03310.27720.0163613826770.03959946CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
17190053400.0203500.000.020350.020350.020350
17189189400.0203500.000.020350.020350.020350
17187461400.02035-0.02475-54.880.02420.0420.0167153125176
17186596800.0451-0.0009-1.960.04510.050.04316748476
17184003000.046-0.0001-0.220.0470.048250.045117054824
17183141400.0461-0.0004-0.860.0470.04890.0457481863
17182273800.0465-0.0004-0.850.0470.04950.04256948674
17181413400.04690.0036.830.04250.04920.049378887
17180548800.0439-0.0006-1.350.04740.050.04267691082
17177958000.0445-0.0015-3.260.04690.050.04212296413
17177094000.0460.00286.480.04280.0490.042510003513
17176224600.0432-0.0067-13.430.0480.050.040099926589875
17175363600.0499-0.0031-5.850.0530.05350.048511106389
17174501400.053-0.002-3.640.0570.0590.051211675118
17171909400.055-0.0005-0.900.0570.0580.050999911530925
17171045400.0555-0.0025-4.310.05610.05990.05312180227
17170180200.058-0.005-7.940.0620.0690.054812637177
17169317400.0630.00376.240.06130.0690.0616442672
17165858400.05930.00234.040.060.0650.054119759701
17164997400.0570.0011.790.05950.05990.052218708095
17164128000.056-0.005-8.200.06230.0680.054128793508
17163269400.061-0.0088-12.610.06750.07580.055134818592
17162401800.06980.007211.500.06730.08430.06641811190
17159813400.0626-0.0125-16.640.08350.11740.0585158681489
17158949400.07510.024100147.260.0520.0840.0509999126222133
17158080000.05099990.010699926.550.04260.05790.038157101943
17157221400.04030.00133.330.04050.04250.03825586057
17156352000.0390.00411.430.0380.04490.034918165331
17153760000.035-0.0045-11.390.03930.04150.03516902660
17152897200.0395-0.0015-3.660.03960.04299990.037817412944
17152032000.0410.00210015.400.0380.04190.034519839667
17151173400.0388999-0.00635-14.030.04410.04520.032555998040
17150309400.04525-0.0067-12.900.0530.0550.043926144641
17147717400.05195-0.00155-2.900.05430.05790.050221798670
17146853400.05350.00469.410.05160.058050.051230593416
17145984000.0489-0.0011-2.200.05010.05360.045121893155
17145126000.05-0.006-10.710.05450.060.049529178818
17144257200.0560.0011.820.05560.06290.050229718913
17141665800.055-0.008-12.700.06330.0670.053161976021
17140803000.0630.02357.500.03860.07149990.033131819648
17139940200.040.004500112.680.03310.04240.032099936030418
17139077400.0354999-0.0171-32.510.05450.05490.032887050310
17138213400.05260.007900117.670.04610.05650.040541247708
17135619000.0446999-0.0075-14.370.05390.05990.04257202637
17134755000.05220.00346.970.0540.06490.0562054572
17133891000.0488-0.0388-44.290.08019990.0880.0487126953652
17133029400.08760.0344564.820.0630.0950.054148901430
17132160000.053150.0299501129.100.0250.0550.0245155079086
17129571600.02319990.00177.910.0220.0240.020336774411
17128707600.0214999-0.0012-5.290.02350.0250.021342069950
17127840000.02270.002311.270.02060.02930.019592864523
17126981400.02040.00157.940.02089990.0210.01982043232
17126112000.0189-0.002-9.570.02280.02489990.018887789544
17123520000.02089990.004099924.400.01790.02430.0173123633381
17122657800.0168-0.0048-22.220.02149990.0220.0162999150754220
17121795000.0216-0.0007-3.140.02280.02340.021365847169
17120929800.02230.00115.190.02220.02390.021777478740
17120069400.02120.00052.420.02240.02740.020899994719797
17116608000.02070.00020.980.02370.27720.0202253761736
17115745800.0205-0.006-22.640.02850.0310.02131980689

Your Recent History

Delayed Upgrade Clock