Fisker Inc. (FSR)
NYSE: FSR
· Real-Time Price · USD
0.09
-0.03 (-27.88%)
At close: Mar 25, 2024, 2:35 PM
FSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2024 | 0.05 | 0.05 | 0.03 | 0.04 | 0.04 | -20.00% | 87,050,310 |
| Apr 22, 2024 | 0.05 | 0.06 | 0.04 | 0.05 | 0.05 | 25.00% | 41,247,708 |
| Apr 19, 2024 | 0.05 | 0.06 | 0.04 | 0.04 | 0.04 | -20.00% | 57,202,637 |
| Apr 18, 2024 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 0.00% | 62,054,572 |
| Apr 17, 2024 | 0.08 | 0.08 | 0.05 | 0.05 | 0.05 | -44.44% | 126,953,652 |
| Apr 16, 2024 | 0.06 | 0.10 | 0.05 | 0.09 | 0.09 | 80.00% | 148,901,430 |
| Apr 15, 2024 | 0.02 | 0.06 | 0.02 | 0.05 | 0.05 | 150.00% | 155,079,086 |
| Apr 12, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 36,774,411 |
| Apr 11, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 42,069,949 |
| Apr 10, 2024 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 0.00% | 92,864,523 |
| Apr 9, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 82,043,232 |
| Apr 8, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 87,789,534 |
| Apr 5, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 123,633,381 |
| Apr 4, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 150,754,214 |
| Apr 3, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 65,847,169 |
| Apr 2, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 77,478,740 |
| Apr 1, 2024 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 0.00% | 94,719,794 |
| Mar 28, 2024 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 0.00% | 253,698,736 |
| Mar 27, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 132,070,178 |
| Mar 26, 2024 | 0.03 | 0.05 | 0.03 | 0.03 | 0.03 | -66.67% | 350,557,194 |