FSR Quote, Trading Chart, Fisker Inc Com Cl A

home / stock / fsr / fsr quote

Stock Information
Company Name: Fisker Inc Com Cl A
Stock Symbol: FSR
Market: NYSE
Menu
FSR FSR Quote FSR Short FSR News FSR Articles FSR Message Board
Get FSR Alerts

News, Short Squeeze, Breakout and More Instantly...
FSR Quote
Last:$0.08965
Change Percent:1.17%
Open:$0.0886
Previous Close:$0.08965
High:$0.0935
Low:$0.0881
Volume:62,229,286
Last Trade Date Time:03/25/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
FSR Chart
Last Twenty Trading Days
Date:2024-03-25
Open:$0.0886
Close:$0.08965
High:$0.0935
Low:$0.0881
Volume:62,229,286
Date:2024-03-22
Open:$0.1286
Close:$0.1248
High:$0.1303
Low:$0.1205
Volume:182,903,695
Date:2024-03-21
Open:$0.1341
Close:$0.1303
High:$0.141
Low:$0.123
Volume:183,460,029
Date:2024-03-20
Open:$0.14
Close:$0.1331
High:$0.1436
Low:$0.116
Volume:238,856,024
Date:2024-03-19
Open:$0.1421
Close:$0.133
High:$0.1478
Low:$0.126
Volume:212,455,890
Date:2024-03-18
Open:$0.1769
Close:$0.1475
High:$0.1773
Low:$0.1438
Volume:291,820,461
Date:2024-03-15
Open:$0.1974
Close:$0.1747
High:$0.2079
Low:$0.156
Volume:386,016,662
Date:2024-03-14
Open:$0.175
Close:$0.1549
High:$0.1919
Low:$0.14
Volume:356,077,870
Date:2024-03-13
Open:$0.3126
Close:$0.3223
High:$0.358
Low:$0.2975
Volume:137,425,196
Date:2024-03-12
Open:$0.341
Close:$0.3113
High:$0.3414
Low:$0.29
Volume:90,564,322
Date:2024-03-11
Open:$0.39
Close:$0.3418
High:$0.39
Low:$0.3386
Volume:94,432,791
Date:2024-03-08
Open:$0.4024
Close:$0.3761
High:$0.4177
Low:$0.3755
Volume:83,021,871
Date:2024-03-07
Open:$0.41
Close:$0.3996
High:$0.415
Low:$0.3944
Volume:56,372,151
Date:2024-03-06
Open:$0.42
Close:$0.4095
High:$0.423
Low:$0.3941
Volume:65,972,599
Date:2024-03-05
Open:$0.44
Close:$0.41
High:$0.464
Low:$0.3902
Volume:121,882,583
Date:2024-03-04
Open:$0.5547
Close:$0.4415
High:$0.568
Low:$0.43
Volume:205,557,321
Date:2024-03-01
Open:$0.425
Close:$0.4825
High:$0.58
Low:$0.377
Volume:369,944,141
Date:2024-02-29
Open:$0.7308
Close:$0.7282
High:$0.76
Low:$0.715
Volume:83,329,791
Date:2024-02-28
Open:$0.721
Close:$0.733
High:$0.739
Low:$0.65
Volume:64,067,721
Date:2024-02-27
Open:$0.62
Close:$0.6777
High:$0.6849
Low:$0.617
Volume:53,856,113