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 (%)
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 5.885 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%)
Aug 01, 2023 6.120 6.470 6.000 6.450 16,116,594 +0.28(+4.54%)
Jul 31, 2023 5.960 6.190 5.800 6.170 20,713,202 +0.27(+4.58%)
Jul 28, 2023 5.740 5.900 5.695 5.900 11,945,740 +0.26(+4.61%)
Jul 27, 2023 5.950 5.960 5.620 5.640 10,204,250 -0.18(-3.09%)
Jul 26, 2023 5.750 6.010 5.615 5.820 14,110,107 +0.08(+1.39%)
Jul 25, 2023 6.160 6.200 5.735 5.740 12,670,671 -0.41(-6.67%)
Jul 24, 2023 6.130 6.265 6.050 6.150 4,818,120 +0.00(+0.00%)
Jul 21, 2023 6.440 6.495 6.120 6.150 6,739,575 -0.20(-3.15%)
Jul 20, 2023 6.600 6.620 6.280 6.350 7,546,683 -0.38(-5.65%)
Jul 19, 2023 6.630 6.880 6.580 6.730 10,467,289 +0.18(+2.75%)
Jul 18, 2023 6.730 6.925 6.480 6.550 10,093,925 -0.30(-4.38%)
Jul 17, 2023 6.160 6.910 6.040 6.850 10,892,360 +0.68(+11.02%)
Jul 14, 2023 6.600 6.749 5.990 6.170 14,685,865 -0.49(-7.36%)
Jul 13, 2023 6.860 7.220 6.560 6.660 13,330,449 -0.17(-2.49%)
Jul 12, 2023 6.860 6.870 6.470 6.830 14,853,313 +0.09(+1.34%)
Jul 11, 2023 6.600 6.950 6.455 6.740 18,088,164 -0.29(-4.13%)
Jul 10, 2023 6.070 7.060 5.840 7.030 28,127,948 +1.03(+17.17%)
Jul 07, 2023 5.800 6.280 5.795 6.000 12,902,936 +0.24(+4.17%)
Jul 06, 2023 5.870 5.880 5.540 5.760 5,924,246 -0.20(-3.36%)
Jul 05, 2023 5.750 6.030 5.660 5.960 7,309,049 +0.24(+4.20%)
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.