Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Fisker Inc
(NY:
FSR
)
0.0897
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Mar 25, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 25, 2024
0
+0.00(+0.00%)
Mar 22, 2024
0.1286
0.1303
0.1205
0.1248
182,903,744
-0.01(-4.22%)
Mar 21, 2024
0.1341
0.1406
0.1230
0.1303
182,843,648
-0.00(-2.10%)
Mar 20, 2024
0.1400
0.1436
0.1160
0.1331
238,228,384
+0.00(+0.08%)
Mar 19, 2024
0.1421
0.1478
0.1260
0.1330
211,984,512
-0.01(-9.83%)
Mar 18, 2024
0.1769
0.1773
0.1438
0.1475
291,099,264
-0.03(-15.57%)
Mar 15, 2024
0.1974
0.2079
0.1560
0.1747
386,016,736
+0.02(+12.78%)
Mar 14, 2024
0.1750
0.1919
0.1400
0.1549
348,639,456
-0.17(-51.94%)
Mar 13, 2024
0.3126
0.3580
0.2975
0.3223
134,032,216
+0.01(+3.53%)
Mar 12, 2024
0.3400
0.3414
0.2900
0.3113
90,348,024
-0.03(-8.92%)
Mar 11, 2024
0.3900
0.3900
0.3386
0.3418
94,331,880
-0.03(-9.12%)
Mar 08, 2024
0.4024
0.4177
0.3755
0.3761
83,021,904
-0.02(-5.88%)
Mar 07, 2024
0.4100
0.4150
0.3944
0.3996
56,159,456
-0.01(-2.42%)
Mar 06, 2024
0.4200
0.4230
0.3941
0.4095
65,776,280
-0.00(-0.12%)
Mar 05, 2024
0.4400
0.4640
0.3902
0.4100
121,414,824
-0.03(-7.13%)
Mar 04, 2024
0.5547
0.5680
0.4300
0.4415
204,901,680
-0.04(-8.50%)
Mar 01, 2024
0.4250
0.5800
0.3770
0.4825
369,945,216
-0.25(-33.74%)
Feb 29, 2024
0.7308
0.7600
0.7150
0.7282
79,310,376
-0.00(-0.65%)
Feb 28, 2024
0.7210
0.7390
0.6500
0.7330
63,795,392
+0.06(+8.16%)
Feb 27, 2024
0.6200
0.6849
0.6170
0.6777
53,486,096
+0.08(+12.63%)
Feb 26, 2024
0.6165
0.6490
0.6000
0.6017
51,818,456
+0.01(+1.98%)
Feb 23, 2024
0.5400
0.6100
0.5200
0.5900
61,050,108
+0.05(+9.75%)
Feb 22, 2024
0.5676
0.5848
0.5356
0.5376
42,601,752
-0.02(-3.64%)
Feb 21, 2024
0.6079
0.6079
0.5501
0.5579
50,766,448
-0.07(-11.46%)
Feb 20, 2024
0.7100
0.7182
0.6300
0.6301
48,666,692
-0.10(-13.83%)
Feb 16, 2024
0.7500
0.7548
0.7312
0.7312
27,006,522
-0.03(-3.45%)
Feb 15, 2024
0.7500
0.7600
0.7400
0.7573
25,191,092
+0.00(+0.62%)
Feb 14, 2024
0.7600
0.7700
0.7320
0.7526
22,694,236
+0.01(+0.90%)
Feb 13, 2024
0.7700
0.7789
0.7320
0.7459
37,935,716
-0.04(-5.67%)
Feb 12, 2024
0.7800
0.8111
0.7600
0.7907
52,025,176
+0.01(+0.91%)
Feb 09, 2024
0.7900
0.8073
0.7450
0.7836
24,299,612
-0.01(-0.72%)
Feb 08, 2024
0.7519
0.7999
0.7400
0.7893
45,483,000
+0.04(+5.54%)
Feb 07, 2024
0.8140
0.8200
0.7350
0.7479
45,359,900
-0.07(-8.03%)
Feb 06, 2024
0.7699
0.8237
0.7597
0.8132
31,265,424
+0.05(+7.00%)
Feb 05, 2024
0.8200
0.8200
0.7420
0.7600
33,433,368
-0.05(-6.17%)
Feb 02, 2024
0.7620
0.8111
0.7450
0.8100
28,438,772
+0.04(+5.13%)
Feb 01, 2024
0.8500
0.8532
0.7350
0.7705
45,613,076
-0.03(-3.98%)
Jan 31, 2024
0.8600
0.8699
0.8000
0.8024
32,686,264
-0.07(-8.04%)
Jan 30, 2024
0.9200
0.9275
0.8651
0.8726
32,350,164
-0.04(-4.29%)
Jan 29, 2024
0.8300
0.9430
0.8300
0.9117
48,811,940
+0.11(+13.55%)
Jan 26, 2024
0.7600
0.8244
0.7547
0.8029
43,221,456
+0.06(+7.53%)
Jan 25, 2024
0.7777
0.8010
0.7255
0.7467
44,413,296
-0.07(-8.49%)
Jan 24, 2024
0.9000
0.9000
0.8050
0.8160
35,984,352
-0.08(-8.46%)
Jan 23, 2024
1.020
1.032
0.8802
0.8914
71,635,128
-0.03(-3.68%)
Jan 22, 2024
0.9000
1.110
0.8700
0.9255
99,182,840
+0.14(+17.27%)
Jan 19, 2024
0.8200
0.8680
0.7627
0.7892
47,768,296
-0.02(-2.69%)
Jan 18, 2024
0.9150
0.9150
0.7600
0.8110
57,166,684
-0.08(-9.22%)
Jan 17, 2024
0.9101
0.9200
0.8516
0.8934
57,837,940
-0.07(-7.54%)
Jan 16, 2024
1.030
1.040
0.9200
0.9663
53,462,304
-0.06(-6.18%)
Jan 12, 2024
1.040
1.090
1.010
1.030
19,248,422
-0.01(-0.96%)
Jan 11, 2024
1.120
1.130
0.9806
1.040
44,828,640
-0.07(-6.31%)
Jan 10, 2024
1.200
1.210
1.100
1.110
29,169,628
-0.09(-7.50%)
Jan 09, 2024
1.200
1.220
1.130
1.200
20,584,752
+0.00(+0.00%)
Jan 08, 2024
1.390
1.390
1.161
1.200
42,700,028
-0.13(-9.77%)
Jan 05, 2024
1.450
1.455
1.300
1.330
40,813,108
-0.13(-8.90%)
Jan 04, 2024
1.480
1.490
1.430
1.460
16,826,160
-0.03(-2.01%)
Jan 03, 2024
1.570
1.590
1.460
1.490
33,975,888
-0.14(-8.59%)
Jan 02, 2024
1.800
1.840
1.570
1.630
55,541,668
-0.12(-6.86%)
Dec 29, 2023
1.710
1.940
1.620
1.750
140,247,376
+0.24(+15.89%)
Dec 28, 2023
1.460
1.540
1.440
1.510
21,502,776
+0.06(+4.14%)
Dec 27, 2023
1.470
1.490
1.440
1.450
13,260,393
+0.00(+0.00%)
Dec 26, 2023
1.460
1.520
1.440
1.450
16,272,745
-0.01(-0.68%)
Dec 22, 2023
1.490
1.520
1.420
1.460
16,764,890
-0.03(-2.01%)
Dec 21, 2023
1.470
1.520
1.420
1.490
17,801,780
+0.07(+4.93%)
Dec 20, 2023
1.560
1.560
1.410
1.420
21,189,272
-0.16(-10.13%)
Dec 19, 2023
1.630
1.675
1.550
1.580
14,643,579
-0.04(-2.47%)
Dec 18, 2023
1.650
1.690
1.580
1.620
14,081,822
+0.00(+0.00%)
Dec 15, 2023
1.640
1.680
1.570
1.620
21,427,638
+0.07(+4.52%)
Dec 14, 2023
1.530
1.640
1.520
1.550
25,935,022
+0.07(+4.73%)
Dec 13, 2023
1.450
1.510
1.350
1.480
25,530,676
+0.04(+2.78%)
Dec 12, 2023
1.520
1.600
1.420
1.440
20,612,142
-0.07(-4.64%)
Dec 11, 2023
1.690
1.766
1.500
1.510
28,084,396
-0.13(-7.93%)
Dec 08, 2023
1.500
1.710
1.400
1.640
34,198,792
+0.17(+11.56%)
Dec 07, 2023
1.470
1.560
1.440
1.470
18,901,348
+0.06(+4.26%)
Dec 06, 2023
1.590
1.590
1.400
1.410
29,067,952
-0.16(-10.19%)
Dec 05, 2023
1.610
1.610
1.560
1.570
9,115,770
-0.04(-2.48%)
Dec 04, 2023
1.640
1.765
1.555
1.610
21,616,792
-0.12(-6.94%)
Dec 01, 2023
1.640
1.795
1.520
1.730
38,933,972
+0.15(+9.49%)
Nov 30, 2023
1.810
1.845
1.570
1.580
31,216,432
-0.20(-11.24%)
Nov 29, 2023
1.840
1.970
1.770
1.780
21,037,980
-0.07(-3.78%)
Nov 28, 2023
1.870
1.870
1.760
1.850
20,524,008
+0.02(+1.09%)
Nov 27, 2023
2.230
2.230
1.820
1.830
37,182,096
-0.40(-17.94%)
Nov 24, 2023
2.280
2.340
2.160
2.230
16,517,214
+0.11(+5.19%)
Nov 22, 2023
2.000
2.120
1.790
2.120
40,019,992
+0.12(+6.00%)
Nov 21, 2023
2.210
2.220
1.990
2.000
32,741,048
-0.35(-14.89%)
Nov 20, 2023
2.430
2.755
2.310
2.350
40,537,116
-0.08(-3.29%)
Nov 17, 2023
2.850
2.860
2.400
2.430
40,423,644
-0.38(-13.52%)
Nov 16, 2023
3.280
3.280
2.810
2.810
23,190,096
-0.46(-14.07%)
Nov 15, 2023
3.370
3.590
3.161
3.270
20,083,978
-0.07(-2.10%)
Nov 14, 2023
3.230
3.640
3.110
3.340
40,735,144
-0.77(-18.73%)
Nov 13, 2023
3.930
4.120
3.745
4.110
11,433,235
+0.27(+7.03%)
Nov 10, 2023
3.800
3.860
3.680
3.840
12,012,093
+0.05(+1.32%)
Nov 09, 2023
3.990
4.050
3.690
3.790
13,941,500
-0.20(-5.01%)
Nov 08, 2023
4.250
4.260
3.930
3.990
14,165,460
-0.38(-8.70%)
Nov 07, 2023
4.360
4.440
4.260
4.370
10,548,924
+0.00(+0.00%)
Nov 06, 2023
4.600
4.615
4.285
4.370
9,616,982
-0.18(-3.96%)
Nov 03, 2023
4.860
5.010
4.540
4.550
10,791,866
-0.22(-4.61%)
Nov 02, 2023
4.490
4.770
4.410
4.770
9,524,974
+0.44(+10.16%)
Nov 01, 2023
4.500
4.530
4.290
4.330
7,857,248
-0.17(-3.78%)
Oct 31, 2023
4.400
4.540
4.190
4.500
9,882,696
+0.13(+2.97%)
Oct 30, 2023
4.820
4.915
4.300
4.370
12,868,147
-0.42(-8.77%)
Oct 27, 2023
4.980
5.075
4.765
4.790
6,027,652
-0.14(-2.84%)
Oct 26, 2023
5.050
5.117
4.790
4.930
6,856,251
-0.09(-1.79%)
Oct 25, 2023
5.350
5.366
5.010
5.020
6,044,162
-0.31(-5.82%)
Oct 24, 2023
5.300
5.560
5.295
5.330
5,337,391
+0.03(+0.57%)
Oct 23, 2023
5.360
5.505
5.135
5.300
7,805,627
-0.14(-2.57%)
Oct 20, 2023
5.650
5.790
5.370
5.440
6,761,665
-0.27(-4.73%)
Oct 19, 2023
5.860
5.890
5.560
5.710
7,553,906
-0.21(-3.55%)
Oct 18, 2023
6.100
6.100
5.900
5.920
3,653,548
-0.22(-3.58%)
Oct 17, 2023
6.150
6.360
6.105
6.140
4,105,428
-0.09(-1.44%)
Oct 16, 2023
6.170
6.280
6.000
6.230
4,321,076
+0.02(+0.32%)
Oct 13, 2023
6.060
6.259
5.979
6.210
4,463,344
+0.16(+2.64%)
Oct 12, 2023
6.200
6.290
5.990
6.050
4,095,777
-0.16(-2.58%)
Oct 11, 2023
6.330
6.397
6.150
6.210
3,403,599
-0.12(-1.90%)
Oct 10, 2023
6.080
6.380
6.070
6.330
3,562,260
+0.33(+5.50%)
Oct 09, 2023
6.010
6.155
5.950
6.000
4,363,190
-0.17(-2.76%)
Oct 06, 2023
5.940
6.240
5.910
6.170
5,098,226
+0.12(+1.98%)
Oct 05, 2023
6.260
6.420
5.850
6.050
9,884,923
-0.27(-4.27%)
Oct 04, 2023
6.720
6.790
6.200
6.320
8,273,820
-0.46(-6.78%)
Oct 03, 2023
6.550
6.790
6.470
6.780
5,655,816
+0.16(+2.42%)
Oct 02, 2023
6.390
6.889
6.370
6.620
9,398,263
+0.20(+3.12%)
Sep 29, 2023
6.380
6.670
6.280
6.420
10,251,606
+0.02(+0.31%)
Sep 28, 2023
6.020
6.445
5.869
6.400
9,063,586
+0.37(+6.14%)
Sep 27, 2023
5.910
6.210
5.833
6.030
9,856,855
+0.21(+3.61%)
Sep 26, 2023
5.700
6.470
5.410
5.820
24,319,120
+0.51(+9.60%)
Sep 25, 2023
5.580
5.475
5.250
5.310
8,652,940
-0.32(-5.68%)
Sep 22, 2023
6.030
6.190
5.630
5.630
7,106,285
-0.35(-5.85%)
Sep 21, 2023
5.990
6.085
5.700
5.980
5,419,354
-0.12(-1.97%)
Sep 20, 2023
6.320
6.370
6.090
6.100
4,234,201
-0.21(-3.33%)
Sep 19, 2023
6.600
6.690
6.300
6.310
7,869,833
-0.26(-3.96%)
Sep 18, 2023
6.970
7.050
6.500
6.570
6,281,014
-0.41(-5.87%)
Sep 15, 2023
6.720
7.050
6.650
6.980
13,445,241
+0.33(+4.96%)
Sep 14, 2023
6.500
6.790
6.450
6.650
5,057,779
+0.19(+2.94%)
Sep 13, 2023
6.450
6.490
6.310
6.460
4,449,095
+0.03(+0.47%)
Sep 12, 2023
6.400
6.570
6.220
6.430
4,200,437
-0.05(-0.77%)
Sep 11, 2023
6.310
6.630
6.280
6.480
8,229,494
+0.24(+3.85%)
Sep 08, 2023
6.220
6.360
6.160
6.240
5,587,860
+0.01(+0.16%)
Sep 07, 2023
6.090
6.290
5.960
6.230
6,361,134
+0.09(+1.47%)
Sep 06, 2023
6.120
6.210
5.900
6.140
4,678,826
+0.02(+0.33%)
Sep 05, 2023
5.930
6.140
5.900
6.120
5,470,597
+0.16(+2.68%)
Sep 01, 2023
5.870
6.010
5.805
5.960
5,497,017
+0.09(+1.53%)
Aug 31, 2023
5.820
5.940
5.770
5.870
5,587,961
+0.08(+1.38%)
Aug 30, 2023
5.880
5.950
5.710
5.790
5,472,200
-0.20(-3.34%)
Aug 29, 2023
5.800
6.150
5.720
5.990
5,456,697
+0.18(+3.10%)
Aug 28, 2023
5.900
5.930
5.760
5.810
3,484,677
+0.00(+0.00%)
Aug 25, 2023
5.850
5.940
5.775
5.810
4,487,912
+0.00(+0.00%)
Aug 24, 2023
5.860
5.950
5.680
5.810
4,721,830
-0.08(-1.36%)
Aug 23, 2023
5.570
5.890
5.505
5.890
5,600,125
+0.26(+4.62%)
Aug 22, 2023
5.740
5.775
5.530
5.630
5,155,367
+0.00(+0.00%)
Aug 21, 2023
5.570
5.675
5.470
5.630
4,374,464
+0.10(+1.81%)
Aug 18, 2023
5.530
5.720
5.510
5.530
4,398,541
-0.11(-1.95%)
Aug 17, 2023
5.420
5.705
5.330
5.640
6,186,678
+0.22(+4.06%)
Aug 16, 2023
5.550
5.680
5.360
5.420
6,581,224
-0.17(-3.04%)
Aug 15, 2023
5.530
5.630
5.445
5.590
6,619,407
+0.03(+0.54%)
Aug 14, 2023
5.530
5.610
5.380
5.560
4,618,192
-0.04(-0.71%)
Aug 11, 2023
5.610
5.705
5.550
5.600
4,760,270
-0.11(-1.93%)
Aug 10, 2023
5.860
6.040
5.700
5.710
6,426,328
-0.15(-2.56%)
Aug 09, 2023
5.830
5.920
5.660
5.860
6,881,013
-0.07(-1.18%)
Aug 08, 2023
5.780
5.950
5.610
5.930
6,222,032
-0.02(-0.34%)
Aug 07, 2023
5.910
5.960
5.515
5.950
10,387,537
+0.10(+1.71%)
Aug 04, 2023
6.440
6.500
5.770
5.850
17,664,240
-0.50(-7.87%)
Aug 03, 2023
6.280
6.760
6.250
6.350
13,705,959
+0.08(+1.28%)
Aug 02, 2023
6.340
6.395
6.020
6.270
9,598,569
-0.18(-2.79%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.