Dark

FSRN
FISKER INC A
stock OTC

Inactive

Jun 18, 2024

0.0204USD-54.878%(-0.0248)153,226,676

Pre-market

0.00USD-100.000%(-0.05)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-18	0.0242	0.02570	0.01670	0.02035	-54.878%	153,226,676	0.000%
2024-06-17	0.0451	0.05000	0.04310	0.04510	-1.957%	6,748,778	-54.878%
2024-06-14	0.0470	0.04825	0.04511	0.04600	-0.217%	7,055,826	-55.761%
2024-06-13	0.0470	0.04890	0.04500	0.04610	-0.860%	7,483,800	-55.857%
2024-06-12	0.0470	0.04950	0.04250	0.04650	-0.853%	6,948,887	-56.237%
2024-06-11	0.0425	0.04920	0.04250	0.04690	+6.834%	9,379,170	-56.610%
2024-06-10	0.0474	0.05000	0.04260	0.04390	-1.348%	7,691,393	-53.645%
2024-06-07	0.0469	0.05000	0.04200	0.04450	-3.261%	12,296,414	-54.270%
2024-06-06	0.0428	0.04900	0.04250	0.04600	+6.481%	10,133,120	-55.761%
2024-06-05	0.0480	0.04890	0.04010	0.04320	-13.427%	26,610,275	-52.894%
2024-06-04	0.0530	0.05350	0.04850	0.04990	-5.849%	11,106,389	-59.218%
2024-06-03	0.0570	0.05900	0.05120	0.05300	-3.636%	11,675,118	-61.604%
2024-05-31	0.0570	0.05800	0.05100	0.05500	-0.901%	11,530,925	-63.000%
2024-05-30	0.0561	0.05990	0.05300	0.05550	-4.310%	12,180,232	-63.333%
2024-05-29	0.0620	0.06900	0.05480	0.05800	-7.937%	12,637,178	-64.914%
2024-05-28	0.0613	0.06900	0.06000	0.06300	+6.239%	16,443,106	-67.698%
2024-05-24	0.0600	0.06500	0.05410	0.05930	+4.035%	19,759,701	-65.683%
2024-05-23	0.0595	0.05990	0.05220	0.05700	+1.786%	18,708,095	-64.298%
2024-05-22	0.0623	0.06800	0.05410	0.05600	-8.197%	28,793,575	-63.661%
2024-05-21	0.0675	0.07580	0.05510	0.06100	-12.607%	34,828,792	-66.639%
2024-05-20	0.0673	0.08430	0.06600	0.06980	+11.502%	41,811,190	-70.845%
2024-05-17	0.0835	0.11740	0.05850	0.06260	-16.644%	158,688,260	-67.492%
2024-05-16	0.0520	0.08400	0.05100	0.07510	+47.255%	126,248,211	-72.903%
2024-05-15	0.0426	0.05790	0.03810	0.05100	+26.551%	57,106,299	-60.098%
2024-05-14	0.0405	0.04250	0.03800	0.04030	+3.333%	25,616,657	-49.504%
2024-05-13	0.0380	0.04490	0.03490	0.03900	+11.429%	18,165,731	-47.821%
2024-05-10	0.0393	0.04150	0.03500	0.03500	-11.392%	16,903,357	-41.857%
2024-05-09	0.0396	0.04300	0.03780	0.03950	-3.659%	17,415,019	-48.481%
2024-05-08	0.0380	0.04190	0.03450	0.04100	+5.398%	19,844,167	-50.366%
2024-05-07	0.0441	0.04520	0.03250	0.03890	-14.033%	56,054,239	-47.686%
2024-05-06	0.0530	0.05500	0.04390	0.04525	-12.897%	26,154,981	-55.028%
2024-05-03	0.0543	0.05790	0.05020	0.05195	-2.897%	21,799,201	-60.828%
2024-05-02	0.0516	0.05805	0.05120	0.05350	+9.407%	30,594,303	-61.963%
2024-05-01	0.0501	0.05360	0.04510	0.04890	-2.200%	21,893,180	-58.384%
2024-04-30	0.0545	0.06000	0.04950	0.05000	-10.714%	29,178,953	-59.300%
2024-04-29	0.0556	0.06290	0.05020	0.05600	+1.818%	29,718,914	-63.661%
2024-04-26	0.0633	0.06700	0.05310	0.05500	-12.698%	61,976,021	-63.000%
2024-04-25	0.0386	0.07150	0.03300	0.06300	+57.500%	131,906,427	-67.698%
2024-04-24	0.0331	0.04240	0.03210	0.04000	+12.676%	36,030,418	-49.125%
2024-04-23	0.0545	0.05490	0.03280	0.03550	-32.510%	87,065,707	-42.676%
2024-04-22	0.0461	0.05650	0.04050	0.05260	+17.673%	41,262,848	-61.312%
2024-04-19	0.0539	0.05990	0.04200	0.04470	-14.368%	57,215,205	-54.474%
2024-04-18	0.0540	0.06490	0.05000	0.05220	+6.967%	62,054,583	-61.015%
2024-04-17	0.0802	0.08090	0.04870	0.04880	-44.292%	126,961,652	-58.299%
2024-04-16	0.0630	0.09500	0.05400	0.08760	+64.817%	148,952,989	-76.769%
2024-04-15	0.0250	0.05500	0.02450	0.05315	+129.095%	155,279,086	-61.712%
2024-04-12	0.0220	0.02400	0.02030	0.02320	+7.907%	36,774,979	-12.284%
2024-04-11	0.0235	0.02500	0.02130	0.02150	-5.286%	42,069,952	-5.349%
2024-04-10	0.0206	0.02930	0.01950	0.02270	+11.275%	93,274,524	-10.352%
2024-04-09	0.0209	0.02100	0.01900	0.02040	+7.937%	82,043,232	-0.245%
2024-04-08	0.0228	0.02490	0.01880	0.01890	-9.569%	87,789,544	+7.672%
2024-04-05	0.0179	0.02430	0.01730	0.02090	+24.405%	123,633,381	-2.632%
2024-04-04	0.0215	0.02200	0.01630	0.01680	-22.222%	150,754,220	+21.131%
2024-04-03	0.0228	0.02340	0.02130	0.02160	-3.139%	65,847,169	-5.787%
2024-04-02	0.0222	0.02390	0.02170	0.02230	+5.189%	77,478,740	-8.744%
2024-04-01	0.0224	0.02740	0.02090	0.02120	+2.415%	94,719,797	-4.009%
2024-03-28	0.0237	0.27720	0.02020	0.02070	+0.976%	253,761,736	-1.691%
2024-03-27	0.0285	0.03100	0.02000	0.02050	-22.642%	132,076,752	-0.732%
2024-03-26	0.0331	0.04870	0.02510	0.02650	0.000%	351,527,834	-23.208%

.dark-mode .Gtrx5B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gtrx5B{ color: #333333; background-color: white; border: 2px solid #333333; }FSRNFISKER INC Astock OTC

FSRN
FISKER INC A
stock OTC