Free Trial

Fisker (FSRN) Stock Chart & Stock Price History

→ The Only Energy Play You Should Be Looking At (From Wealthpin Pro) (Ad)
Free FSRN Stock Alerts
$0.04
0.00 (-3.26%)
(As of 06/7/2024 08:53 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOptions ChainSEC FilingsTrends

Fisker Stock Price Performance

5 Day
Performance
+3.01%
1 Month
Performance
+27.14%
Receive FSRN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Fisker and its competitors with MarketBeat's FREE daily newsletter

Ad The Oxford Club
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
See His Breakdown of the Seven Stocks You Should Own Here.

FSRN Stock Chart for Monday, June, 10, 2024

FSRN Chart by TradingView

Fisker Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$0.05$0.04
-3.26%		$0.05$0.0412.30 million shs$67.54 million
06/06/2024$0.04$0.05
+6.48%		$0.05$0.0410.00 million shs$69.82 million
06/05/2024$0.05$0.04
-13.43%		$0.05$0.0426.59 million shs$65.57 million
06/04/2024$0.05$0.05
-5.85%		$0.05$0.0511.11 million shs$75.74 million
06/03/2024$0.06$0.05
-3.64%		$0.06$0.0511.68 million shs$80.45 million
05/31/2024$0.06$0.06
-3.00%		$0.06$0.0511.53 million shs$83.48 million
05/30/2024$0.06$0.06
-2.24%		$0.06$0.0511.47 million shs$86.06 million
05/29/2024$0.06$0.06
-7.94%		$0.07$0.0512.36 million shs$88.04 million
05/28/2024$0.06$0.06
+6.24%		$0.07$0.0616.44 million shs$95.62 million
05/27/2024$0.06$0.06$0.07$0.0519.76 million shs$90.01 million
05/24/2024$0.06$0.06
+5.89%		$0.07$0.0519.76 million shs$90.01 million
05/23/2024$0.06$0.06$0.06$0.0528.79 million shs$85.00 million
05/22/2024$0.06$0.06
-8.20%		$0.07$0.0528.16 million shs$85.00 million
05/21/2024$0.07$0.06
-12.61%		$0.08$0.0634.88 million shs$92.59 million
05/20/2024$0.06$0.07
+11.50%		$0.08$0.0741.81 million shs$105.95 million
05/17/2024$0.08$0.06
-16.64%		$0.12$0.06158.63 million shs$95.02 million
05/16/2024$0.05$0.08
+47.25%		$0.08$0.05126.22 million shs$113.99 million
05/15/2024$0.04$0.05
+26.55%		$0.06$0.0457.10 million shs$77.41 million
05/14/2024$0.04$0.04
+3.33%		$0.04$0.0422.74 million shs$61.17 million
05/13/2024$0.04$0.04
+11.43%		$0.04$0.0318.17 million shs$59.20 million
05/10/2024$0.04$0.04
-14.63%		$0.04$0.0416.90 million shs$53.12 million
05/09/2024$0.04$0.04$0.04$0.0419.84 million shs$62.23 million
05/08/2024$0.04$0.04
+5.40%		$0.04$0.0319.84 million shs$62.23 million
05/07/2024$0.05$0.04
-14.03%		$0.05$0.0356.00 million shs$59.04 million
05/06/2024$0.05$0.05
-12.90%		$0.06$0.0426.11 million shs$15.86 million
05/03/2024$0.05$0.05
-2.80%		$0.06$0.0516.48 million shs$18.23 million
05/02/2024$0.05$0.05
+9.41%		$0.06$0.0530.59 million shs$18.76 million
05/01/2024$0.06$0.05
-12.68%		$0.05$0.0521.89 million shs$17.14 million
04/30/2024$0.06$0.06$0.06$0.0529.72 million shs$19.63 million
04/29/2024$0.06$0.06
+1.82%		$0.06$0.0529.72 million shs$19.63 million
04/26/2024$0.06$0.06
-12.70%		$0.07$0.0561.98 million shs$19.28 million
04/25/2024$0.04$0.06
+57.50%		$0.07$0.03130.69 million shs$22.09 million
04/24/2024$0.04$0.04
+12.68%		$0.04$0.0336.03 million shs$14.02 million
04/23/2024$0.05$0.04
-32.51%		$0.05$0.0374.28 million shs$12.45 million
04/22/2024$0.04$0.05
+17.67%		$0.06$0.0441.25 million shs$18.44 million
04/19/2024$0.05$0.04
-14.37%		$0.06$0.0457.20 million shs$15.67 million
04/18/2024$0.05$0.05
+6.97%		$0.06$0.0561.35 million shs$18.30 million
04/17/2024$0.09$0.05
-44.29%		$0.08$0.05101.75 million shs$17.11 million
04/16/2024$0.05$0.09
+64.82%		$0.10$0.05148.90 million shs$30.71 million
04/15/2024$0.02$0.05
+129.09%		$0.06$0.02155.08 million shs$18.63 million
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free (Ad)

Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analysis meets hedge fund-level market foresight!

TRY "INVESTING IDEAS" TODAY
04/12/2024$0.02$0.02
+7.91%		$0.02$0.0236.71 million shs$8.13 million
04/11/2024$0.02$0.02
-5.29%		$0.03$0.0242.07 million shs$7.54 million
04/10/2024$0.02$0.02
+11.27%		$0.03$0.0285.02 million shs$7.96 million
04/09/2024$0.02$0.02
+7.94%		$0.02$0.0275.01 million shs$7.15 million
04/08/2024$0.02$0.02
-5.50%		$0.02$0.0287.79 million shs$6.63 million
04/05/2024$0.02$0.02
-3.24%		$0.02$0.02122.63 million shs$7.33 million
04/04/2024$0.02$0.02
-3.14%		$0.02$0.0265.85 million shs$7.57 million
04/03/2024$0.02$0.02$0.02$0.0277.48 million shs$7.82 million
04/02/2024$0.02$0.02
+5.19%		$0.02$0.0267.11 million shs$7.82 million
04/01/2024$0.02$0.02
+2.42%		$0.03$0.0293.59 million shs$7.43 million
03/29/2024$0.02$0.02$0.03$0.02253.70 million shs$7.26 million
03/28/2024N/A$0.02$0.03$0.02253.70 million shs$7.26 million

Related Companies:
This page (NYSE:FSRN) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
Alert: Your Bank is Dying – Act Now or Lose Everything!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put...
Priority Gold | Sponsored
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Hurry! Buy this stock before the Robinhood traders do!
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...
Traders Agency | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored