ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
Fisker Inc

Fisker Inc (FSR)

0.5376
-0.0203
(-3.64%)
Closed February 23 04:00PM
0.5497
0.0121
(2.25%)
After Hours: 07:59PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.2003-26.70666666670.750.760.5356379054390.64497003CS
4-0.228-29.3172174360.77770.9430.5356378458400.76288408CS
12-1.2603-69.62983425411.811.940.5356361739301.10489016CS
26-5.1803-90.40663176275.737.050.5356221728521.94340091CS
52-5.9703-91.56901840496.527.85850.5356155201863.08743882CS
156-17.5203-96.957941339218.0731.960.5356111180859.24881561CS
260-10.5903-95.06552962311.1431.960.53561131987110.01479475CS
DateCloseChangeChange %OpenHighLowVolume
17086452000.5376-0.0203-3.640.56760.58480.535642625048
17085588000.5578999-0.0722-11.460.60529990.60790.550150826128
17084724000.6301-0.1011-13.830.710.71819990.6348706822
17081268000.7312-0.0261-3.450.750.75480.731226874720
17080404000.75730.00470.620.750.760.7425214086
17079540000.75260.00670.900.760.770.73222730974
17078676000.7459-0.0448-5.670.77370.77890.73237490099
17077812000.79070.00710.910.780.81110.7652028550
17075220000.7836-0.0057-0.720.78990.80730.74524078080
17074356000.78930.04145.540.75190.79990.7445495129
17073492000.7479-0.0653-8.030.81399990.82130.73545414066
17072628000.81320.05327.000.76990.82370.759731310009
17071764000.76-0.05-6.170.81999990.81999990.74233438936
17069172000.810.03955.130.7620.81110.74528256139
17068308000.7705-0.0319-3.980.850.85320.73545668606
17067444000.8024-0.0702-8.040.860.86990.832699156
17066580000.8726-0.0391-4.290.920.92750.865132408212
17065716000.91170.108800113.550.830.9430.8348831761
17063124000.80289990.05619997.530.75510.82440.754743173984
17062260000.7467-0.0693-8.490.77769990.8010.725544425506
17061396000.8159999-0.0754-8.460.90.90.80536007444
17060532000.8914-0.0341-3.681.021.03180.880271482527
17059668000.92550.136317.270.90241.110.8799235142
17057076000.7892-0.0218-2.690.81999990.8680.762747669683
17056212000.811-0.0824-9.220.9150.9150.7657175265
17055348000.8934-0.0729-7.540.91010.920.851657876751
17054484000.9663-0.0637-6.181.031.040.9253500788
17051028001.03-0.01-0.961.041.091.0119111293
17050164001.04-0.07-6.311.1151.12999990.980644872160
17049300001.11-0.09-7.501.21.211.129200875
17048436001.200.001.181.221.129999920643298
17047572001.2-0.13-9.771.38999991.38999991.16142741031
17044980001.33-0.13-8.901.451.4551.340739614
17044116001.46-0.03-2.011.481.491.4316830982
17043252001.49-0.14-8.591.571.591.4633989828
17042388001.6299999-0.12-6.861.81.841.5755580194
17038932001.750.2415.891.711.941.62139922169
17038068001.510.064.141.461.541.4421512633
17037204001.4500.001.471.491.4413262674
17036340001.45-0.01-0.681.461.521.4416280658
17032884001.46-0.03-2.011.51.521.4216693190
17032020001.490.074.931.471.521.4217810675
17031156001.42-0.16-10.131.561.561.4121237235
17030292001.58-0.04-2.471.62999991.6751.5514660251
17029428001.6200.001.651.691.5814086401
17026836001.620.074.521.63999991.681.5721370778
17025972001.550.074.731.531.63999991.5225949795
17025108001.480.042.781.451.511.3525554396
17024244001.44-0.07-4.641.531.61.4220629053
17023380001.51-0.13-7.931.691.76651.528088645
17020788001.63999990.1711.561.50499991.711.434074381
17019924001.470.064.261.471.561.4418931302
17019060001.41-0.16-10.191.591.611.429082702
17018196001.57-0.04-2.481.611.611.569120559
17017332001.61-0.12-6.941.651.7651.55521621715
17014740001.730.159.491.63999991.79541.5238863351
17013876001.58-0.2-11.241.811.8451.5731259697
17013012001.78-0.07-3.781.841.971.7721060665
17012148001.850.021.091.871.871.7620525885
17011284001.83-0.4-17.942.232.231.8237227444
17008634402.230.115.192.292.342.1616517184

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com