Fisker Inc. - FSR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 23, 2024	0.05	0.04	0.04	0.05	0.03	87.05M
April 22, 2024	0.05	0.05	0.05	0.06	0.04	41.25M
April 19, 2024	0.05	0.04	0.04	0.06	0.04	57.2M
April 18, 2024	0.05	0.05	0.05	0.06	0.05	62.05M
April 17, 2024	0.08	0.05	0.05	0.08	0.05	126.95M
April 16, 2024	0.06	0.09	0.09	0.1	0.05	148.9M
April 15, 2024	0.03	0.05	0.05	0.06	0.02	155.08M
April 12, 2024	0.02	0.02	0.02	0.02	0.02	36.77M
April 11, 2024	0.02	0.02	0.02	0.03	0.02	42.07M
April 10, 2024	0.02	0.02	0.02	0.03	0.02	92.86M
April 09, 2024	0.02	0.02	0.02	0.02	0.02	82.04M
April 08, 2024	0.02	0.02	0.02	0.02	0.02	87.79M
April 05, 2024	0.02	0.02	0.02	0.02	0.02	123.63M
April 04, 2024	0.02	0.02	0.02	0.02	0.02	150.75M
April 03, 2024	0.02	0.02	0.02	0.02	0.02	65.85M
April 02, 2024	0.02	0.02	0.02	0.02	0.02	77.48M
April 01, 2024	0.02	0.02	0.02	0.03	0.02	94.72M
March 28, 2024	0.02	0.02	0.02	0.03	0.02	253.7M
March 27, 2024	0.03	0.02	0.02	0.03	0.02	132.07M
March 26, 2024	0.03	0.03	0.03	0.05	0.03	350.56M
March 25, 2024	0.09	0.09	0.09	0.09	0.09	62.23M
March 22, 2024	0.13	0.12	0.12	0.13	0.12	182.9M
March 21, 2024	0.13	0.13	0.13	0.14	0.12	183.46M
March 20, 2024	0.14	0.13	0.13	0.14	0.12	238.86M
March 19, 2024	0.14	0.13	0.13	0.15	0.13	212.46M
March 18, 2024	0.18	0.15	0.15	0.18	0.14	291.82M
March 15, 2024	0.2	0.17	0.17	0.21	0.16	386.02M
March 14, 2024	0.18	0.15	0.15	0.19	0.14	356.08M
March 13, 2024	0.31	0.32	0.32	0.36	0.3	137.43M
March 12, 2024	0.34	0.31	0.31	0.34	0.29	90.56M
March 11, 2024	0.39	0.34	0.34	0.39	0.34	94.43M
March 08, 2024	0.4	0.38	0.38	0.42	0.38	83.02M
March 07, 2024	0.41	0.4	0.4	0.42	0.39	56.37M
March 06, 2024	0.42	0.41	0.41	0.42	0.39	65.97M
March 05, 2024	0.44	0.41	0.41	0.46	0.39	121.88M
March 04, 2024	0.55	0.44	0.44	0.57	0.43	205.56M
March 01, 2024	0.43	0.48	0.48	0.58	0.38	369.94M
February 29, 2024	0.73	0.73	0.73	0.76	0.72	83.33M
February 28, 2024	0.72	0.73	0.73	0.74	0.65	64.07M
February 27, 2024	0.62	0.68	0.68	0.68	0.62	53.86M
February 26, 2024	0.62	0.6	0.6	0.65	0.6	51.91M
February 23, 2024	0.54	0.59	0.59	0.61	0.52	61.05M
February 22, 2024	0.57	0.54	0.54	0.58	0.54	42.69M
February 21, 2024	0.61	0.56	0.56	0.61	0.55	51.01M
February 20, 2024	0.71	0.63	0.63	0.72	0.63	48.85M
February 16, 2024	0.75	0.73	0.73	0.75	0.73	27.01M
February 15, 2024	0.75	0.76	0.76	0.76	0.74	25.32M
February 14, 2024	0.76	0.75	0.75	0.77	0.73	22.76M
February 13, 2024	0.77	0.75	0.75	0.78	0.73	38M
February 12, 2024	0.78	0.79	0.79	0.81	0.76	52.06M
February 09, 2024	0.79	0.78	0.78	0.81	0.75	24.3M
February 08, 2024	0.75	0.79	0.79	0.8	0.74	45.56M
February 07, 2024	0.81	0.75	0.75	0.82	0.74	45.69M
February 06, 2024	0.77	0.81	0.81	0.82	0.76	31.37M
February 05, 2024	0.82	0.76	0.76	0.82	0.74	33.51M
February 02, 2024	0.76	0.81	0.81	0.81	0.75	28.44M
February 01, 2024	0.85	0.77	0.77	0.85	0.74	45.78M
January 31, 2024	0.86	0.8	0.8	0.87	0.8	32.8M
January 30, 2024	0.92	0.87	0.87	0.93	0.87	32.73M
January 29, 2024	0.83	0.91	0.91	0.94	0.83	49M

Fisker Inc. (FSR) NYSE