Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 5.430 5.730 5.420 5.640 7,101,621 +0.19(+3.49%)
Jun 29, 2023 5.230 5.535 5.230 5.450 5,767,653 +0.22(+4.21%)
Jun 28, 2023 5.070 5.370 5.030 5.230 7,803,059 +0.15(+2.95%)
Jun 27, 2023 4.910 5.100 4.770 5.080 7,497,151 +0.22(+4.53%)
Jun 26, 2023 5.100 5.190 4.855 4.860 6,238,970 -0.23(-4.52%)
Jun 23, 2023 5.290 5.370 5.045 5.090 10,873,026 -0.15(-2.86%)
Jun 22, 2023 5.400 5.460 5.180 5.240 5,186,843 -0.22(-4.03%)
Jun 21, 2023 5.890 5.890 5.420 5.460 8,878,751 -0.44(-7.46%)
Jun 20, 2023 5.850 6.010 5.730 5.900 5,423,696 -0.03(-0.51%)
Jun 16, 2023 6.050 6.085 5.830 5.930 8,096,434 -0.09(-1.50%)
Jun 15, 2023 5.850 6.110 5.810 6.020 8,179,433 +0.06(+1.01%)
Jun 14, 2023 6.290 6.490 5.915 5.960 10,741,353 -0.32(-5.10%)
Jun 13, 2023 5.860 6.400 5.815 6.280 10,375,132 +0.50(+8.65%)
Jun 12, 2023 5.790 5.980 5.680 5.780 4,945,780 +0.03(+0.52%)
Jun 09, 2023 5.860 5.990 5.700 5.750 5,900,243 +0.05(+0.88%)
Jun 08, 2023 5.960 6.090 5.560 5.700 12,656,526 -0.48(-7.77%)
Jun 07, 2023 5.950 6.655 5.900 6.180 13,654,159 +0.34(+5.82%)
Jun 06, 2023 5.690 5.929 5.620 5.840 6,754,537 +0.08(+1.39%)
Jun 05, 2023 6.190 6.250 5.740 5.760 9,194,184 -0.40(-6.49%)
Jun 02, 2023 6.260 6.350 6.130 6.160 3,676,764 +0.02(+0.33%)
Jun 01, 2023 6.500 6.550 6.014 6.140 9,906,566 -0.14(-2.23%)
May 31, 2023 6.520 6.550 6.150 6.280 7,621,049 -0.29(-4.41%)
May 30, 2023 6.560 6.700 6.130 6.570 7,042,232 +0.13(+2.02%)
May 26, 2023 6.570 6.570 6.270 6.440 3,614,843 -0.13(-1.98%)
May 25, 2023 6.840 6.990 6.490 6.570 5,052,361 -0.22(-3.24%)
May 24, 2023 6.560 6.800 6.521 6.790 6,850,409 +0.10(+1.49%)
May 23, 2023 6.550 6.900 6.490 6.690 7,539,035 +0.02(+0.30%)
May 22, 2023 6.170 6.705 6.150 6.670 7,610,024 +0.50(+8.10%)
May 19, 2023 6.260 6.360 6.110 6.170 5,041,986 -0.08(-1.28%)
May 18, 2023 6.400 6.450 6.190 6.250 5,973,315 -0.15(-2.34%)
May 17, 2023 6.100 6.530 6.090 6.400 6,112,687 +0.30(+4.92%)
May 16, 2023 6.210 6.262 6.080 6.100 3,351,993 -0.20(-3.17%)
May 15, 2023 6.110 6.360 5.970 6.300 6,048,888 +0.21(+3.45%)
May 12, 2023 6.050 6.105 5.790 6.090 5,299,479 -0.01(-0.16%)
May 11, 2023 6.130 6.280 5.870 6.100 10,136,246 -0.13(-2.09%)
May 10, 2023 6.270 6.310 5.970 6.230 7,769,875 +0.08(+1.30%)
May 09, 2023 5.640 6.550 5.540 6.150 13,734,710 -0.47(-7.10%)
May 08, 2023 6.300 6.710 6.015 6.620 8,767,430 +0.40(+6.43%)
May 05, 2023 5.880 6.290 5.630 6.220 9,718,182 +0.40(+6.87%)
May 04, 2023 5.600 5.900 5.530 5.820 5,812,234 +0.24(+4.30%)
May 03, 2023 5.100 5.690 5.030 5.580 7,152,200 +0.48(+9.41%)
May 02, 2023 5.450 5.480 5.035 5.100 11,285,185 -0.35(-6.42%)
May 01, 2023 6.380 6.410 5.320 5.450 13,509,918 -0.99(-15.37%)
Apr 28, 2023 6.635 6.635 6.150 6.440 8,152,512 -0.10(-1.53%)
Apr 27, 2023 6.070 6.560 5.870 6.540 13,627,445 +0.56(+9.36%)
Apr 26, 2023 5.320 6.260 5.280 5.980 27,203,264 +1.08(+22.04%)
Apr 25, 2023 4.470 4.970 4.440 4.900 11,469,141 +0.39(+8.65%)
Apr 24, 2023 4.400 4.580 4.320 4.510 6,573,858 +0.06(+1.35%)
Apr 21, 2023 4.510 4.550 4.265 4.450 9,796,935 -0.14(-3.05%)
Apr 20, 2023 4.590 4.665 4.500 4.590 6,541,746 -0.12(-2.55%)
Apr 19, 2023 4.700 4.770 4.570 4.710 7,728,063 -0.09(-1.87%)
Apr 18, 2023 4.960 5.010 4.750 4.800 7,091,718 -0.12(-2.44%)
Apr 17, 2023 5.030 5.050 4.550 4.920 13,041,752 -0.10(-1.99%)
Apr 14, 2023 5.420 5.450 5.000 5.020 10,453,702 -0.45(-8.23%)
Apr 13, 2023 5.480 5.570 5.430 5.470 4,506,688 +0.05(+0.92%)
Apr 12, 2023 5.720 5.780 5.310 5.420 8,740,735 -0.20(-3.56%)
Apr 11, 2023 5.540 5.665 5.515 5.620 5,900,068 +0.11(+2.00%)
Apr 10, 2023 5.330 5.529 5.275 5.510 4,310,453 +0.12(+2.23%)
Apr 06, 2023 5.340 5.560 5.280 5.390 7,413,812 +0.03(+0.56%)
Apr 05, 2023 5.750 5.750 5.330 5.360 10,247,210 -0.44(-7.59%)
Apr 04, 2023 5.980 6.030 5.790 5.800 4,308,854 -0.16(-2.68%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.