Fisker Inc Recent Share Price (USX:FSRN)

USX:FSRN - Fisker Inc Fisker Inc
Sector: Consumer Discretionary, Industry: Automobile Manufacturers

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
20 Aug 2024	USD	0.002	0.003	0.0015	0.0015	0.0015	-0.001 (-25%)	2,609,075
19 Aug 2024	USD	0.0025	0.0029	0.0017	0.002	0.002	-0.001 (-20%)	2,748,647
16 Aug 2024	USD	0.0015	0.0029	0.0015	0.0025	0.0025	0.0 (0.0%)	2,236,781
15 Aug 2024	USD	0.0025	0.0035	0.0001	0.0025	0.0025	0.0 (0.0%)	3,509,089
14 Aug 2024	USD	0.002	0.003	0.002	0.0025	0.0025	+0 (+13.64%)	6,902,865
13 Aug 2024	USD	0.0021	0.0028	0.0001	0.0022	0.0022	-0 (-12%)	354,908
12 Aug 2024	USD	0.0026	0.0032	0.0001	0.0025	0.0025	-0 (-3.85%)	733,425
9 Aug 2024	USD	0.0025	0.0035	0.0025	0.0026	0.0026	+0 (+4%)	1,008,186
8 Aug 2024	USD	0.0025	0.0035	0.0025	0.0025	0.0025	-0.001 (-28.57%)	1,344,111
7 Aug 2024	USD	0.0025	0.0035	0.0025	0.0035	0.0035	+0.001 (+16.67%)	4,675,651
6 Aug 2024	USD	0.0025	0.0033	0.0025	0.003	0.003	-0.001 (-14.29%)	718,354
5 Aug 2024	USD	0.0029	0.0035	0.0001	0.0035	0.0035	+0 (+9.38%)	10,122,112
2 Aug 2024	USD	0.0035	0.004	0.003	0.0032	0.0032	-0.001 (-13.51%)	1,083,932
1 Aug 2024	USD	0.003	0.005	0.003	0.0037	0.0037	-0 (-7.50%)	1,285,759
31 Jul 2024	USD	0.003	0.0043	0.003	0.004	0.004	+0.001 (+14.29%)	3,704,782
30 Jul 2024	USD	0.003	0.0049	0.0001	0.0035	0.0035	+0.001 (+16.67%)	4,069,047
29 Jul 2024	USD	0.003	0.0049	0.003	0.003	0.003	-0 (-6.25%)	1,572,640
26 Jul 2024	USD	0.003	0.004	0.003	0.0032	0.0032	-0.001 (-20%)	1,634,603
25 Jul 2024	USD	0.0021	0.006	0.0001	0.004	0.004	+0.001 (+53.85%)	988,685
24 Jul 2024	USD	0.0021	0.005	0.0003	0.0026	0.0026	-0 (-13.33%)	1,786,791
23 Jul 2024	USD	0.0039	0.0049	0.002	0.003	0.003	0.0 (0.0%)	1,478,712
22 Jul 2024	USD	0.0005	0.005	0.0001	0.003	0.003	+0.002 (+200%)	4,437,953
19 Jul 2024	USD	0.0012	0.0022	0.0001	0.001	0.001	-0.001 (-41.18%)	4,298,610
18 Jul 2024	USD	0.004	0.01	0.0011	0.0017	0.0017	-0.002 (-57.50%)	4,977,810
17 Jul 2024	USD	0.0101	0.0138	0.0001	0.004	0.004	-0.01 (-70.59%)	21,733,051
16 Jul 2024	USD	0.0135	0.0151	0.0135	0.0136	0.0136	-0.001 (-4.23%)	9,558,578
15 Jul 2024	USD	0.0147	0.015	0.0135	0.0142	0.0142	-0.001 (-4.05%)	8,668,171
12 Jul 2024	USD	0.014	0.015	0.0135	0.0148	0.0148	+0.001 (+5.71%)	10,490,148
11 Jul 2024	USD	0.0147	0.015	0.0134	0.014	0.014	-0.001 (-4.76%)	13,140,312
10 Jul 2024	USD	0.0162	0.0164	0.0141	0.0147	0.0147	-0.001 (-8.13%)	12,342,314

First
1
2
3
4
5
Last

Unicorn Response |