Dark

FSR
Fisker Inc.
stock NYSE

Inactive

Mar 25, 2024

0.0897USD-28.165%(-0.0352)62,229,286

Pre-market

0.00USD-100.000%(-0.12)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-03-25	0.0886	0.0935	0.0881	0.08965	-28.165%	62,229,286	0.000%
2024-03-22	0.1286	0.1303	0.1205	0.12480	-4.221%	182,903,695	-28.165%
2024-03-21	0.1341	0.1410	0.1230	0.13030	-2.104%	183,460,029	-31.197%
2024-03-20	0.1400	0.1436	0.1160	0.13310	+0.075%	238,856,024	-32.645%
2024-03-19	0.1421	0.1478	0.1260	0.13300	-9.831%	212,455,890	-32.594%
2024-03-18	0.1769	0.1773	0.1438	0.14750	-15.570%	291,786,127	-39.220%
2024-03-15	0.1974	0.2079	0.1560	0.17470	+12.782%	386,016,662	-48.683%
2024-03-14	0.1750	0.1919	0.1400	0.15490	-51.939%	356,077,870	-42.124%
2024-03-13	0.3126	0.3580	0.2975	0.32230	+3.534%	137,425,196	-72.184%
2024-03-12	0.3410	0.3414	0.2900	0.31130	-8.923%	90,564,322	-71.201%
2024-03-11	0.3900	0.3900	0.3386	0.34180	-9.120%	94,432,791	-73.771%
2024-03-08	0.4024	0.4177	0.3755	0.37610	-5.881%	83,021,871	-76.163%
2024-03-07	0.4100	0.4150	0.3944	0.39960	-2.418%	56,372,151	-77.565%
2024-03-06	0.4200	0.4230	0.3941	0.40950	-0.122%	65,972,599	-78.107%
2024-03-05	0.4400	0.4640	0.3902	0.41000	-7.135%	121,882,583	-78.134%
2024-03-04	0.5547	0.5680	0.4300	0.44150	-8.497%	205,557,321	-79.694%
2024-03-01	0.4250	0.5800	0.3770	0.48250	-33.741%	369,944,141	-81.420%
2024-02-29	0.7308	0.7600	0.7150	0.72820	-0.655%	83,329,791	-87.689%
2024-02-28	0.7210	0.7390	0.6500	0.73300	+8.160%	64,067,721	-87.769%
2024-02-27	0.6200	0.6849	0.6170	0.67770	+12.631%	53,856,113	-86.771%
2024-02-26	0.6165	0.6490	0.6000	0.60170	+1.983%	51,907,035	-85.101%
2024-02-23	0.5400	0.6100	0.5200	0.59000	+9.747%	61,050,093	-84.805%
2024-02-22	0.5676	0.5848	0.5356	0.53760	-3.639%	42,692,095	-83.324%
2024-02-21	0.6079	0.6079	0.5501	0.55790	-11.458%	51,011,995	-83.931%
2024-02-20	0.7100	0.7182	0.6300	0.63010	-13.827%	48,849,596	-85.772%
2024-02-16	0.7500	0.7548	0.7312	0.73120	-3.446%	27,006,516	-87.739%
2024-02-15	0.7500	0.7600	0.7400	0.75730	+0.625%	25,324,335	-88.162%
2024-02-14	0.7600	0.7700	0.7320	0.75260	+0.898%	22,762,355	-88.088%
2024-02-13	0.7700	0.7789	0.7320	0.74590	-5.666%	38,002,800	-87.981%
2024-02-12	0.7800	0.8111	0.7600	0.79070	+0.906%	52,063,576	-88.662%
2024-02-09	0.7899	0.8073	0.7450	0.78360	-0.722%	24,299,600	-88.559%
2024-02-08	0.7519	0.7999	0.7400	0.78930	+5.535%	45,555,739	-88.642%
2024-02-07	0.8140	0.8200	0.7350	0.74790	-8.030%	45,687,950	-88.013%
2024-02-06	0.7699	0.8237	0.7597	0.81320	+7.000%	31,366,437	-88.976%
2024-02-05	0.8200	0.8200	0.7420	0.76000	-6.173%	33,512,236	-88.204%
2024-02-02	0.7620	0.8111	0.7450	0.81000	+5.127%	28,438,743	-88.932%
2024-02-01	0.8500	0.8532	0.7350	0.77050	-3.976%	45,782,662	-88.365%
2024-01-31	0.8600	0.8699	0.8000	0.80240	-8.045%	32,797,743	-88.827%
2024-01-30	0.9200	0.9275	0.8651	0.87260	-4.289%	32,734,951	-89.726%
2024-01-29	0.8301	0.9430	0.8300	0.91170	+13.551%	48,995,721	-90.167%
2024-01-26	0.7600	0.8244	0.7547	0.80290	+7.526%	43,221,443	-88.834%
2024-01-25	0.7777	0.8010	0.7255	0.74670	-8.493%	44,497,788	-87.994%
2024-01-24	0.9000	0.9000	0.8050	0.81600	-8.459%	36,098,269	-89.013%
2024-01-23	1.0200	1.0318	0.8802	0.89140	-3.684%	71,970,037	-89.943%
2024-01-22	0.9024	1.1100	0.8700	0.92550	+17.271%	99,543,564	-90.313%
2024-01-19	0.8200	0.8680	0.7627	0.78920	-2.688%	47,735,966	-88.640%
2024-01-18	0.9150	0.9150	0.7600	0.81100	-9.223%	57,335,193	-88.946%
2024-01-17	0.9101	0.9200	0.8516	0.89340	-7.544%	57,913,246	-89.965%
2024-01-16	1.0300	1.0400	0.9200	0.96630	-6.184%	53,543,371	-90.722%
2024-01-12	1.0400	1.0900	1.0100	1.03000	-0.962%	19,248,409	-91.296%
2024-01-11	1.1150	1.1300	0.9806	1.04000	-6.306%	44,974,391	-91.380%
2024-01-10	1.2000	1.2100	1.1000	1.11000	-7.500%	29,415,672	-91.923%
2024-01-09	1.2000	1.2200	1.1300	1.20000	0.000%	20,737,759	-92.529%
2024-01-08	1.3900	1.3900	1.1610	1.20000	-9.774%	42,929,368	-92.529%
2024-01-05	1.4500	1.4550	1.3000	1.33000	-8.904%	40,813,098	-93.259%
2024-01-04	1.4800	1.4900	1.4300	1.46000	-2.013%	16,952,331	-93.860%
2024-01-03	1.5700	1.5900	1.4600	1.49000	-8.589%	34,353,799	-93.983%
2024-01-02	1.8000	1.8400	1.5700	1.63000	-6.857%	55,674,073	-94.500%
2023-12-29	1.7100	1.9400	1.6200	1.75000	+15.894%	140,117,818	-94.877%
2023-12-28	1.4600	1.5400	1.4400	1.51000	+4.138%	21,636,759	-94.063%
2023-12-27	1.4700	1.4900	1.4400	1.45000	0.000%	13,309,772	-93.817%
2023-12-26	1.4600	1.5200	1.4400	1.45000	-0.685%	16,341,068	-93.817%
2023-12-22	1.4900	1.5200	1.4200	1.46000	-2.013%	16,764,879	-93.860%
2023-12-21	1.4700	1.5200	1.4200	1.49000	+4.930%	17,839,661	-93.983%
2023-12-20	1.5600	1.5600	1.4100	1.42000	-10.127%	21,299,956	-93.687%
2023-12-19	1.6300	1.6750	1.5500	1.58000	-2.469%	14,718,194	-94.326%
2023-12-18	1.6500	1.6900	1.5800	1.62000	0.000%	14,104,545	-94.466%
2023-12-15	1.6400	1.6800	1.5700	1.62000	+4.516%	21,427,448	-94.466%
2023-12-14	1.5300	1.6400	1.5200	1.55000	+4.730%	26,021,257	-94.216%
2023-12-13	1.4500	1.5100	1.3500	1.48000	+2.778%	25,646,491	-93.943%
2023-12-12	1.5200	1.6000	1.4200	1.44000	-4.636%	20,713,755	-93.774%
2023-12-11	1.6900	1.7665	1.5000	1.51000	-7.927%	28,161,883	-94.063%
2023-12-08	1.5050	1.7100	1.4000	1.64000	+11.565%	34,198,771	-94.534%
2023-12-07	1.4700	1.5600	1.4400	1.47000	+4.255%	19,042,276	-93.901%
2023-12-06	1.5900	1.5900	1.4000	1.41000	-10.191%	29,181,159	-93.642%
2023-12-05	1.6100	1.6100	1.5600	1.57000	-2.484%	9,175,208	-94.290%
2023-12-04	1.6400	1.7650	1.5550	1.61000	-6.936%	21,657,974	-94.432%
2023-12-01	1.6400	1.7954	1.5200	1.73000	+9.494%	38,933,962	-94.818%
2023-11-30	1.8100	1.8450	1.5700	1.58000	-11.236%	31,310,215	-94.326%
2023-11-29	1.8400	1.9700	1.7700	1.78000	-3.784%	21,106,259	-94.963%
2023-11-28	1.8700	1.8700	1.7600	1.85000	+1.093%	20,590,117	-95.154%
2023-11-27	2.2300	2.2300	1.8200	1.83000	-17.937%	37,380,222	-95.101%
2023-11-24	2.2800	2.3400	2.1600	2.23000	+5.189%	16,517,184	-95.980%
2023-11-22	2.0000	2.1200	1.7900	2.12000	+6.000%	40,019,896	-95.771%
2023-11-21	2.2100	2.2200	1.9900	2.00000	-14.894%	32,841,629	-95.518%
2023-11-20	2.4300	2.7550	2.3100	2.35000	-3.292%	40,654,655	-96.185%
2023-11-17	2.8500	2.8600	2.4000	2.43000	-13.523%	40,423,612	-96.311%
2023-11-16	3.2800	3.2800	2.8100	2.81000	-14.067%	23,325,607	-96.810%
2023-11-15	3.3700	3.5900	3.1614	3.27000	-2.096%	20,136,760	-97.258%
2023-11-14	3.2350	3.6400	3.1100	3.34000	-18.735%	40,824,235	-97.316%
2023-11-13	3.9300	4.1200	3.7450	4.11000	+7.031%	11,870,155	-97.819%
2023-11-10	3.8000	3.8600	3.6800	3.84000	+1.319%	12,012,091	-97.665%
2023-11-09	3.9900	4.0500	3.6900	3.79000	-5.013%	14,010,200	-97.635%
2023-11-08	4.2500	4.2600	3.9300	3.99000	-8.696%	14,126,686	-97.753%
2023-11-07	4.3600	4.4400	4.2600	4.37000	0.000%	10,604,192	-97.949%
2023-11-06	4.6000	4.6150	4.2850	4.37000	-3.956%	9,624,895	-97.949%
2023-11-03	4.8600	5.0100	4.5400	4.55000	-4.612%	10,788,784	-98.030%
2023-11-02	4.4900	4.7700	4.4100	4.77000	+10.162%	9,529,093	-98.121%
2023-11-01	4.5000	4.5300	4.2900	4.33000	-3.778%	7,865,586	-97.930%
2023-10-31	4.4000	4.5400	4.1900	4.50000	+2.975%	9,886,522	-98.008%
2023-10-30	4.8200	4.9150	4.3000	4.37000	-8.768%	12,893,161	-97.949%
2023-10-27	4.9800	5.0750	4.7650	4.79000	-2.840%	6,027,644	-98.128%
2023-10-26	5.0500	5.1175	4.7900	4.93000	-1.793%	6,861,784	-98.182%
2023-10-25	5.3500	5.3656	5.0100	5.02000	-5.816%	6,050,305	-98.214%
2023-10-24	5.3000	5.5600	5.2950	5.33000	+0.566%	5,338,496	-98.318%
2023-10-23	5.3600	5.5050	5.1350	5.30000	-2.574%	7,808,347	-98.308%
2023-10-20	5.6500	5.7900	5.3700	5.44000	-4.729%	6,761,652	-98.352%
2023-10-19	5.8600	5.8900	5.5601	5.71000	-3.547%	7,554,744	-98.430%
2023-10-18	6.1000	6.1000	5.9000	5.92000	-3.583%	3,665,494	-98.486%
2023-10-17	6.1500	6.3600	6.1050	6.14000	-1.445%	4,106,233	-98.540%
2023-10-16	6.1700	6.2800	6.0000	6.23000	+0.322%	4,322,384	-98.561%
2023-10-13	6.0600	6.2586	5.9785	6.21000	+2.645%	4,463,343	-98.556%
2023-10-12	6.2000	6.2900	5.9900	6.05000	-2.576%	4,095,803	-98.518%
2023-10-11	6.3300	6.3972	6.1500	6.21000	-1.896%	3,403,956	-98.556%
2023-10-10	6.0800	6.3800	6.0700	6.33000	+5.500%	3,566,161	-98.584%
2023-10-09	6.0100	6.1550	5.9500	6.00000	-2.755%	4,363,982	-98.506%
2023-10-06	5.9400	6.2400	5.9099	6.17000	+1.983%	5,098,223	-98.547%
2023-10-05	6.2600	6.4200	5.8501	6.05000	-4.272%	9,888,297	-98.518%
2023-10-04	6.7200	6.7900	6.2000	6.32000	-6.785%	8,279,106	-98.581%
2023-10-03	6.5500	6.7900	6.4700	6.78000	+2.417%	5,660,444	-98.678%
2023-10-02	6.3900	6.8894	6.3700	6.62000	+3.115%	9,404,243	-98.646%
2023-09-29	6.3800	6.6700	6.2800	6.42000	+0.312%	10,251,602	-98.604%
2023-09-28	6.0200	6.4450	5.8692	6.40000	+6.136%	9,067,676	-98.599%
2023-09-27	5.9097	6.2100	5.8332	6.03000	+3.608%	9,887,978	-98.513%
2023-09-26	5.7000	6.4700	5.4100	5.82000	+9.605%	24,325,111	-98.460%
2023-09-25	5.5800	5.6500	5.2500	5.31000	-5.684%	8,661,533	-98.312%
2023-09-22	6.0300	6.1900	5.6300	5.63000	-5.853%	7,106,274	-98.408%
2023-09-21	5.9900	6.0850	5.7000	5.98000	-1.967%	5,421,123	-98.501%
2023-09-20	6.3200	6.3700	6.0900	6.10000	-3.328%	4,238,812	-98.530%
2023-09-19	6.6000	6.6900	6.3000	6.31000	-3.957%	7,875,088	-98.579%
2023-09-18	6.9700	7.0500	6.5000	6.57000	-5.874%	6,282,654	-98.635%
2023-09-15	6.7200	7.0500	6.6500	6.98000	+4.962%	13,445,225	-98.716%
2023-09-14	6.5000	6.7900	6.4500	6.65000	+2.941%	5,060,375	-98.652%
2023-09-13	6.4500	6.4900	6.3100	6.46000	+0.467%	4,477,481	-98.612%
2023-09-12	6.4000	6.5700	6.2200	6.43000	-0.772%	4,201,532	-98.606%
2023-09-11	6.3100	6.6300	6.2800	6.48000	+3.846%	8,257,594	-98.617%
2023-09-08	6.2200	6.3600	6.1600	6.24000	+0.161%	5,587,852	-98.563%
2023-09-07	6.0900	6.2900	5.9605	6.23000	+1.466%	6,363,160	-98.561%
2023-09-06	6.1200	6.2100	5.9000	6.14000	+0.327%	4,681,839	-98.540%
2023-09-05	5.9300	6.1400	5.9000	6.12000	+2.685%	5,473,483	-98.535%
2023-09-01	5.8700	6.0100	5.8050	5.96000	+1.533%	5,497,014	-98.496%
2023-08-31	5.8200	5.9400	5.7700	5.87000	+1.382%	5,589,960	-98.473%
2023-08-30	5.8800	5.9500	5.7100	5.79000	-3.339%	5,485,741	-98.452%
2023-08-29	5.8000	6.1500	5.7200	5.99000	+3.098%	5,458,263	-98.503%
2023-08-28	5.9000	5.9300	5.7600	5.81000	0.000%	3,505,830	-98.457%
2023-08-25	5.8500	5.9400	5.7750	5.81000	0.000%	4,487,909	-98.457%
2023-08-24	5.8600	5.9500	5.6800	5.81000	-1.358%	4,725,398	-98.457%
2023-08-23	5.5700	5.8900	5.5050	5.89000	+4.618%	5,606,954	-98.478%
2023-08-22	5.7400	5.7750	5.5300	5.63000	0.000%	5,157,051	-98.408%
2023-08-21	5.5700	5.6750	5.4700	5.63000	+1.808%	4,375,604	-98.408%
2023-08-18	5.5300	5.7200	5.5100	5.53000	-1.950%	4,398,538	-98.379%
2023-08-17	5.4200	5.7050	5.3300	5.64000	+4.059%	6,191,299	-98.410%
2023-08-16	5.5500	5.6800	5.3600	5.42000	-3.041%	6,588,270	-98.346%
2023-08-15	5.5300	5.6300	5.4450	5.59000	+0.540%	6,621,568	-98.396%
2023-08-14	5.5300	5.6100	5.3800	5.56000	-0.714%	4,620,194	-98.388%
2023-08-11	5.6100	5.7050	5.5500	5.60000	-1.926%	4,760,266	-98.399%
2023-08-10	5.8600	6.0400	5.7000	5.71000	-2.560%	6,445,747	-98.430%
2023-08-09	5.8300	5.9200	5.6600	5.86000	-1.180%	6,886,078	-98.470%
2023-08-08	5.7800	5.9500	5.6100	5.93000	-0.336%	6,238,946	-98.488%
2023-08-07	5.9100	5.9600	5.5150	5.95000	+1.709%	10,395,166	-98.493%
2023-08-04	6.4400	6.5000	5.7700	5.85000	-7.874%	17,664,217	-98.468%
2023-08-03	6.2800	6.7600	6.2500	6.35000	+1.276%	13,765,251	-98.588%
2023-08-02	6.3400	6.3950	6.0200	6.27000	-2.791%	9,626,499	-98.570%
2023-08-01	6.1200	6.4700	6.0001	6.45000	+4.538%	16,151,315	-98.610%
2023-07-31	5.9600	6.1900	5.8000	6.17000	+4.576%	20,740,177	-98.547%
2023-07-28	5.7400	5.9000	5.6950	5.90000	+4.610%	11,945,731	-98.481%
2023-07-27	5.9500	5.9600	5.6200	5.64000	-3.093%	10,208,108	-98.410%
2023-07-26	5.7500	6.0100	5.6150	5.82000	+1.394%	14,135,040	-98.460%
2023-07-25	6.1600	6.2000	5.7350	5.74000	-6.667%	12,678,022	-98.438%
2023-07-24	6.1300	6.2650	6.0500	6.15000	0.000%	4,822,629	-98.542%
2023-07-21	6.4400	6.4950	6.1200	6.15000	-3.150%	6,739,569	-98.542%
2023-07-20	6.6000	6.6200	6.2800	6.35000	-5.646%	7,535,976	-98.588%
2023-07-19	6.6300	6.8800	6.5800	6.73000	+2.748%	10,484,659	-98.668%
2023-07-18	6.7300	6.9250	6.4800	6.55000	-4.380%	10,097,214	-98.631%
2023-07-17	6.1600	6.9100	6.0401	6.85000	+11.021%	10,894,801	-98.691%
2023-07-14	6.6000	6.7488	5.9900	6.17000	-7.357%	14,685,850	-98.547%
2023-07-13	6.8600	7.2200	6.5600	6.66000	-2.489%	13,337,705	-98.654%
2023-07-12	6.8600	6.8700	6.4700	6.83000	+1.335%	14,079,436	-98.687%
2023-07-11	6.6000	6.9500	6.4550	6.74000	-4.125%	18,104,344	-98.670%
2023-07-10	6.0700	7.0600	5.8400	7.03000	+17.167%	28,159,964	-98.725%
2023-07-07	5.8000	6.2800	5.7950	6.00000	+4.167%	12,902,920	-98.506%
2023-07-06	5.8700	5.8800	5.5400	5.76000	-3.356%	5,925,147	-98.444%
2023-07-05	5.7500	6.0300	5.6600	5.96000	+4.196%	7,312,537	-98.496%
2023-07-03	5.8300	6.0350	5.6600	5.72000	+1.418%	5,261,047	-98.433%
2023-06-30	5.4300	5.7300	5.4200	5.64000	+3.486%	7,101,615	-98.410%
2023-06-29	5.2300	5.5350	5.2200	5.45000	+4.207%	5,777,204	-98.355%
2023-06-28	5.0700	5.3700	5.0300	5.23000	+2.953%	7,805,830	-98.286%
2023-06-27	4.9100	5.1000	4.7700	5.08000	+4.527%	7,505,844	-98.235%
2023-06-26	5.1000	5.1900	4.8550	4.86000	-4.519%	6,248,420	-98.155%
2023-06-23	5.2900	5.3695	5.0450	5.09000	-2.863%	10,873,014	-98.239%
2023-06-22	5.4000	5.4600	5.1800	5.24000	-4.029%	5,194,931	-98.289%
2023-06-21	5.8900	5.8901	5.4200	5.46000	-7.458%	8,887,258	-98.358%
2023-06-20	5.8500	6.0100	5.7300	5.90000	-0.506%	5,427,462	-98.481%
2023-06-16	6.0500	6.0850	5.8300	5.93000	-1.495%	8,096,429	-98.488%
2023-06-15	5.8500	6.1200	5.8100	6.02000	+1.007%	8,182,204	-98.511%
2023-06-14	6.2900	6.4900	5.9150	5.96000	-5.096%	10,743,642	-98.496%
2023-06-13	5.8600	6.4000	5.8150	6.28000	+8.651%	10,380,697	-98.572%
2023-06-12	5.7900	5.9800	5.6800	5.78000	+0.522%	4,947,684	-98.449%
2023-06-09	5.8600	5.9900	5.7000	5.75000	+0.877%	5,900,233	-98.441%
2023-06-08	5.9600	6.0898	5.5600	5.70000	-7.767%	12,664,024	-98.427%
2023-06-07	5.9500	6.6550	5.9000	6.18000	+5.822%	13,661,450	-98.549%
2023-06-06	5.6900	5.9294	5.6200	5.84000	+1.389%	6,756,059	-98.465%
2023-06-05	6.1900	6.2500	5.7400	5.76000	-6.494%	9,200,494	-98.444%
2023-06-02	6.2600	6.3500	6.1300	6.16000	+0.326%	3,676,762	-98.545%
2023-06-01	6.5000	6.5500	6.0139	6.14000	-2.229%	9,910,598	-98.540%
2023-05-31	6.5200	6.5500	6.1501	6.28000	-4.414%	7,625,175	-98.572%
2023-05-30	6.5600	6.7000	6.1300	6.57000	+2.019%	7,043,628	-98.635%
2023-05-26	6.5700	6.5700	6.2700	6.44000	-1.979%	3,614,841	-98.608%
2023-05-25	6.8400	6.9900	6.4900	6.57000	-3.240%	5,053,547	-98.635%
2023-05-24	6.5600	6.8000	6.5207	6.79000	+1.495%	6,854,784	-98.680%
2023-05-23	6.5500	6.9000	6.4900	6.69000	+0.300%	7,505,337	-98.660%
2023-05-22	6.1700	6.7050	6.1500	6.67000	+8.104%	7,616,268	-98.656%
2023-05-19	6.2600	6.3600	6.1100	6.17000	-1.280%	5,041,983	-98.547%
2023-05-18	6.4000	6.4500	6.1900	6.25000	-2.344%	5,977,220	-98.566%
2023-05-17	6.1000	6.5300	6.0900	6.40000	+4.918%	6,126,996	-98.599%
2023-05-16	6.2100	6.2618	6.0800	6.10000	-3.175%	3,352,911	-98.530%
2023-05-15	6.1100	6.3600	5.9700	6.30000	+3.448%	6,061,831	-98.577%
2023-05-12	6.0500	6.1050	5.7900	6.09000	-0.164%	5,299,477	-98.528%
2023-05-11	6.1300	6.2800	5.8700	6.10000	-2.087%	10,142,130	-98.530%
2023-05-10	6.2700	6.3100	5.9700	6.23000	+1.301%	7,782,248	-98.561%
2023-05-09	5.6400	6.5500	5.5400	6.15000	-7.100%	13,739,029	-98.542%
2023-05-08	6.3000	6.7100	6.0150	6.62000	+6.431%	8,871,986	-98.646%
2023-05-05	5.8800	6.2900	5.6300	6.22000	+6.873%	9,718,056	-98.559%
2023-05-04	5.6000	5.9000	5.5302	5.82000	+4.301%	5,826,948	-98.460%
2023-05-03	5.1000	5.6900	5.0298	5.58000	+9.412%	7,155,182	-98.393%
2023-05-02	5.4500	5.4800	5.0350	5.10000	-6.422%	11,293,873	-98.242%
2023-05-01	6.3800	6.4100	5.3200	5.45000	-15.373%	13,524,599	-98.355%
2023-04-28	6.6350	6.6350	6.1500	6.44000	-1.529%	8,152,507	-98.608%
2023-04-27	6.0700	6.5600	5.8700	6.54000	+9.365%	13,354,423	-98.629%
2023-04-26	5.3200	6.2600	5.2800	5.98000	+22.041%	27,240,599	-98.501%
2023-04-25	4.4700	4.9700	4.4400	4.90000	+8.647%	11,486,457	-98.170%
2023-04-24	4.4000	4.5800	4.3200	4.51000	+1.348%	6,578,467	-98.012%
2023-04-21	4.5100	4.5500	4.2650	4.45000	-3.050%	9,795,425	-97.985%
2023-04-20	4.5900	4.6650	4.5000	4.59000	-2.548%	6,545,893	-98.047%
2023-04-19	4.7000	4.7700	4.5700	4.71000	-1.875%	7,738,045	-98.097%
2023-04-18	4.9600	5.0100	4.7500	4.80000	-2.439%	7,095,307	-98.132%
2023-04-17	5.0300	5.0500	4.5500	4.92000	-1.992%	13,047,627	-98.178%
2023-04-14	5.4200	5.4500	5.0000	5.02000	-8.227%	10,453,680	-98.214%
2023-04-13	5.4800	5.5700	5.4300	5.47000	+0.923%	4,509,210	-98.361%
2023-04-12	5.7200	5.7800	5.3100	5.42000	-3.559%	8,754,717	-98.346%
2023-04-11	5.5400	5.6650	5.5150	5.62000	+1.996%	5,902,539	-98.405%
2023-04-10	5.3300	5.5287	5.2750	5.51000	+2.226%	4,320,560	-98.373%
2023-04-06	5.3400	5.5600	5.2800	5.39000	+0.560%	7,413,808	-98.337%
2023-04-05	5.7500	5.7500	5.3300	5.36000	-7.586%	10,257,069	-98.327%
2023-04-04	5.9800	6.0300	5.7900	5.80000	-2.685%	4,312,545	-98.454%
2023-04-03	6.0700	6.1200	5.7600	5.96000	-2.932%	6,808,603	-98.496%
2023-03-31	5.9900	6.2100	5.9200	6.14000	+2.676%	7,227,236	-98.540%
2023-03-30	6.2400	6.3100	5.9600	5.98000	-3.079%	5,525,815	-98.501%
2023-03-29	6.1700	6.2300	6.0700	6.17000	+2.322%	6,135,082	-98.547%
2023-03-28	6.0300	6.1300	5.9000	6.03000	+1.686%	7,819,762	-98.513%
2023-03-27	5.9100	6.1000	5.7200	5.93000	+3.490%	8,246,584	-98.488%
2023-03-24	5.7000	5.7600	5.5400	5.73000	0.000%	4,756,546	-98.435%
2023-03-23	5.8100	6.0750	5.7000	5.73000	-0.348%	4,441,652	-98.435%
2023-03-22	5.9100	6.0400	5.7400	5.75000	-0.862%	8,655,574	-98.441%
2023-03-21	5.8000	5.9400	5.7601	5.80000	+1.399%	6,021,058	-98.454%
2023-03-20	5.9700	6.1150	5.7200	5.72000	-4.348%	7,089,254	-98.433%
2023-03-17	6.0200	6.0800	5.7800	5.98000	-0.664%	6,328,291	-98.501%
2023-03-16	6.0600	6.2000	6.0000	6.02000	-1.634%	4,535,807	-98.511%
2023-03-15	5.9900	6.1600	5.8850	6.12000	0.000%	6,446,827	-98.535%
2023-03-14	6.4600	6.4650	6.0400	6.12000	-2.703%	7,805,564	-98.535%
2023-03-13	6.0500	6.3600	5.8700	6.29000	+1.945%	4,319,727	-98.575%
2023-03-10	6.5800	6.6200	6.0100	6.17000	-5.945%	8,227,910	-98.547%
2023-03-09	6.9400	7.0300	6.5600	6.56000	-6.686%	7,453,633	-98.633%
2023-03-08	7.0100	7.1550	6.9500	7.03000	-1.125%	3,606,730	-98.725%
2023-03-07	7.3500	7.3700	7.0000	7.11000	-3.919%	4,486,930	-98.739%
2023-03-06	7.6400	7.7000	7.3500	7.40000	-3.141%	4,571,058	-98.789%
2023-03-03	7.5000	7.7650	7.3200	7.64000	+3.104%	6,373,419	-98.827%
2023-03-02	6.9800	7.4800	6.8400	7.41000	+3.927%	6,215,017	-98.790%
2023-03-01	7.3900	7.4650	7.0601	7.13000	-4.038%	7,187,354	-98.743%
2023-02-28	7.3600	7.8585	7.2110	7.43000	+0.405%	17,729,887	-98.793%
2023-02-27	6.5700	7.7500	6.4600	7.40000	+30.282%	50,741,490	-98.789%
2023-02-24	6.0500	6.0800	5.5850	5.68000	-8.387%	10,986,567	-98.422%
2023-02-23	6.5600	6.5600	6.0700	6.20000	-4.762%	6,158,890	-98.554%
2023-02-22	6.5200	6.6665	6.2150	6.51000	+0.774%	7,040,441	-98.623%
2023-02-21	6.9100	7.1700	6.4550	6.46000	-7.450%	6,209,774	-98.612%
2023-02-17	6.9100	7.1050	6.7550	6.98000	+0.143%	3,422,463	-98.716%
2023-02-16	6.9000	7.2599	6.8100	6.97000	-1.135%	7,344,098	-98.714%
2023-02-15	6.7000	7.1050	6.6900	7.05000	+2.770%	4,812,709	-98.728%
2023-02-14	6.5000	6.9100	6.4660	6.86000	+3.469%	4,673,406	-98.693%
2023-02-13	6.7800	6.7800	6.4000	6.63000	-1.339%	9,385,157	-98.648%
2023-02-10	7.3200	7.3800	6.7100	6.72000	-8.820%	10,070,099	-98.666%
2023-02-09	8.0200	8.1100	7.3500	7.37000	-6.709%	5,593,589	-98.784%
2023-02-08	8.0500	8.2500	7.8500	7.90000	-3.067%	3,672,435	-98.865%
2023-02-07	7.9200	8.1700	7.5600	8.15000	+1.875%	4,025,801	-98.900%
2023-02-06	7.8000	8.1400	7.7800	8.00000	+2.171%	3,822,272	-98.879%
2023-02-03	8.0800	8.5900	7.7700	7.83000	-6.675%	5,897,104	-98.855%
2023-02-02	7.9500	8.4200	7.9100	8.39000	+7.979%	10,625,722	-98.931%
2023-02-01	7.4500	7.8500	7.2800	7.77000	+4.295%	6,267,212	-98.846%
2023-01-31	7.1200	7.4800	7.1155	7.45000	+5.226%	5,285,949	-98.797%
2023-01-30	7.7400	7.8000	7.0300	7.08000	-9.694%	8,615,592	-98.734%
2023-01-27	6.7400	8.6650	6.6400	7.84000	+14.956%	28,091,035	-98.857%
2023-01-26	7.1800	7.2099	6.6200	6.82000	-1.445%	6,668,944	-98.685%
2023-01-25	6.7300	7.0100	6.5419	6.92000	-5.205%	6,752,472	-98.704%
2023-01-24	7.2100	7.4400	7.1400	7.30000	-0.273%	3,662,355	-98.772%
2023-01-23	6.8900	7.3850	6.7700	7.32000	+7.806%	5,086,566	-98.775%
2023-01-20	6.7000	6.8500	6.5800	6.79000	+2.413%	4,536,248	-98.680%
2023-01-19	6.9800	7.0200	6.5100	6.63000	-6.620%	9,987,535	-98.648%
2023-01-18	7.4800	7.6500	7.1000	7.10000	-3.401%	4,496,179	-98.737%
2023-01-17	7.2500	7.4400	7.1870	7.35000	+1.100%	3,011,328	-98.780%
2023-01-13	7.7000	7.7900	7.2500	7.27000	-9.689%	8,022,501	-98.767%
2023-01-12	8.0900	8.2000	7.8500	8.05000	+0.374%	4,106,134	-98.886%
2023-01-11	7.5000	8.0500	7.4200	8.02000	+7.219%	5,772,827	-98.882%
2023-01-10	7.3400	7.5800	7.2200	7.48000	+1.769%	3,777,308	-98.801%
2023-01-09	7.2000	7.5369	7.1650	7.35000	+3.814%	3,877,774	-98.780%
2023-01-06	6.9900	7.1300	6.7300	7.08000	+1.288%	3,710,051	-98.734%
2023-01-05	7.1300	7.2000	6.9700	6.99000	-3.586%	2,584,923	-98.717%
2023-01-04	6.9900	7.3500	6.8850	7.25000	+5.378%	5,336,070	-98.763%
2023-01-03	7.3700	7.4300	6.8500	6.88000	-5.365%	6,459,991	-98.697%
2022-12-30	6.8200	7.2700	6.7600	7.27000	+3.857%	4,526,002	-98.767%
2022-12-29	6.7900	7.1500	6.6898	7.00000	+4.167%	5,225,624	-98.719%
2022-12-28	6.7100	6.8624	6.6000	6.72000	-0.592%	4,007,338	-98.666%
2022-12-27	7.0800	7.1100	6.7200	6.76000	-5.981%	5,163,745	-98.674%
2022-12-23	7.2200	7.2800	7.0500	7.19000	-0.416%	3,473,456	-98.753%
2022-12-22	7.4300	7.4350	6.9000	7.22000	-4.497%	5,343,748	-98.758%
2022-12-21	7.2200	7.6200	7.1594	7.56000	+5.292%	5,115,279	-98.814%
2022-12-20	6.9300	7.2000	6.8201	7.18000	+3.309%	5,882,985	-98.751%
2022-12-19	6.8500	7.1500	6.6500	6.95000	+1.017%	5,666,526	-98.710%
2022-12-16	7.0300	7.2200	6.8400	6.88000	-2.550%	7,470,877	-98.697%
2022-12-15	7.1200	7.2600	6.9700	7.06000	-1.944%	5,795,403	-98.730%
2022-12-14	7.2000	7.4400	7.1100	7.20000	-0.277%	4,702,986	-98.755%
2022-12-13	7.4900	7.9800	7.2000	7.22000	-0.276%	5,963,783	-98.758%
2022-12-12	7.2100	7.4400	7.1300	7.24000	-0.275%	3,558,840	-98.762%
2022-12-09	7.2600	7.4150	7.1800	7.26000	-0.684%	3,060,918	-98.765%
2022-12-08	7.2800	7.5000	7.1900	7.31000	+0.828%	2,954,619	-98.774%
2022-12-07	7.2000	7.3995	7.1700	7.25000	+1.399%	3,405,689	-98.763%
2022-12-06	7.4500	7.4700	7.1200	7.15000	-3.117%	4,085,448	-98.746%
2022-12-05	7.5100	7.6300	7.1300	7.38000	-3.277%	4,783,443	-98.785%
2022-12-02	7.2100	7.6900	7.1600	7.63000	+4.235%	5,339,880	-98.825%
2022-12-01	7.5700	7.9300	6.9600	7.32000	-5.426%	9,639,933	-98.775%
2022-11-30	7.4200	7.7500	7.2850	7.74000	+6.759%	8,201,697	-98.842%
2022-11-29	7.3000	7.3950	7.1800	7.25000	+0.277%	2,865,803	-98.763%
2022-11-28	7.4000	7.4600	7.1600	7.23000	-3.342%	3,297,715	-98.760%
2022-11-25	7.5100	7.5500	7.2740	7.48000	+0.268%	2,619,146	-98.801%
2022-11-23	7.5600	7.7900	7.3900	7.46000	-0.666%	5,228,316	-98.798%
2022-11-22	7.8500	7.8850	7.5000	7.51000	-4.331%	3,849,586	-98.806%
2022-11-21	7.8400	7.9300	7.5501	7.85000	-1.752%	3,864,368	-98.858%
2022-11-18	8.4100	8.4500	7.7300	7.99000	-3.034%	6,348,215	-98.878%
2022-11-17	8.0500	8.6901	7.9346	8.24000	+0.980%	5,759,096	-98.912%
2022-11-16	8.5000	8.5100	8.0200	8.16000	-5.006%	4,395,212	-98.901%
2022-11-15	8.7200	8.8500	8.5000	8.59000	+0.940%	4,067,548	-98.956%
2022-11-14	8.4500	8.7300	8.1300	8.51000	+0.354%	4,766,428	-98.947%
2022-11-11	7.9700	8.5100	7.7714	8.48000	+6.000%	6,032,270	-98.943%
2022-11-10	7.1500	8.0400	6.9500	8.00000	+22.888%	10,572,038	-98.879%
2022-11-09	7.1000	7.1400	6.4800	6.51000	-9.834%	5,776,489	-98.623%
2022-11-08	7.1800	7.4600	6.9100	7.22000	+0.278%	5,976,569	-98.758%
2022-11-07	7.6100	7.7200	7.1800	7.20000	-4.000%	3,907,181	-98.755%
2022-11-04	7.9400	8.1350	7.4600	7.50000	-4.092%	4,429,004	-98.805%
2022-11-03	7.3300	8.2400	7.3000	7.82000	-2.978%	5,409,395	-98.854%
2022-11-02	8.3000	8.4678	8.0600	8.06000	-2.774%	4,767,581	-98.888%
2022-11-01	8.3700	8.4900	8.0800	8.29000	+1.718%	3,433,565	-98.919%
2022-10-31	7.7700	8.3300	7.7500	8.15000	+4.756%	3,772,936	-98.900%
2022-10-28	7.6600	7.9300	7.6400	7.78000	+1.039%	3,192,253	-98.848%
2022-10-27	7.7500	7.8650	7.4700	7.70000	-0.130%	3,303,073	-98.836%
2022-10-26	7.7500	8.0878	7.6000	7.71000	-1.783%	3,835,258	-98.837%
2022-10-25	7.5700	8.4599	7.5600	7.85000	+4.527%	7,508,935	-98.858%
2022-10-24	7.6300	7.6400	7.2900	7.51000	-0.133%	3,680,879	-98.806%
2022-10-21	7.2700	7.7350	7.1600	7.52000	+3.867%	4,819,610	-98.808%
2022-10-20	7.0400	7.3500	7.0000	7.24000	+2.260%	5,409,582	-98.762%
2022-10-19	7.0500	7.0900	6.8600	7.08000	+0.568%	3,622,007	-98.734%
2022-10-18	6.9500	7.1700	6.9100	7.04000	+4.142%	4,437,100	-98.727%
2022-10-17	6.6300	6.8400	6.5900	6.76000	+4.969%	3,315,575	-98.674%
2022-10-14	7.0100	7.0595	6.4100	6.44000	-6.395%	4,836,362	-98.608%
2022-10-13	6.6100	6.8999	6.4900	6.88000	+1.028%	4,462,968	-98.697%
2022-10-12	6.7600	6.8700	6.4500	6.81000	+0.889%	5,090,787	-98.684%
2022-10-11	6.8700	7.0685	6.6600	6.75000	-3.017%	6,228,713	-98.672%
2022-10-10	7.3800	7.3800	6.7700	6.96000	-5.563%	6,320,570	-98.712%
2022-10-07	7.4900	7.5700	7.0900	7.37000	-1.995%	5,836,318	-98.784%
2022-10-06	8.0700	8.1700	7.5000	7.52000	-5.051%	6,869,487	-98.808%
2022-10-05	8.1000	8.1500	7.8300	7.92000	-4.000%	3,596,324	-98.868%
2022-10-04	8.0300	8.3200	7.9700	8.25000	+5.769%	5,064,425	-98.913%

.dark-mode .J5kVHP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J5kVHP{ color: #333333; background-color: white; border: 2px solid #333333; }FSRFisker Inc.stock NYSE

FSR
Fisker Inc.
stock NYSE