Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial

Fisker (FSRN) Stock Chart & Stock Price History

→ The new masters of energy (From Porter & Company) (Ad)
Free FSRN Stock Alerts
$0.04
0.00 (0.00%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOptions ChainSEC FilingsTrends

Fisker Stock Price Performance

5 Day
Performance
-16.04%
1 Month
Performance
+8.54%
Ad Gold Safe Exchange
Gold Set to EXPLODE!
The perfect storm is brewing to drive gold's price through the roof! And our weakening dollars are causing demand from Central Banks and billionaires to EXPLODE! The elites are buying up gold like nothing we've seen before…
Click here now to download the free Precious Metals Buying Guide.

FSRN Stock Chart for Saturday, June, 8, 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
The new masters of energy (Ad)

According to one source, this new grid could soon provide energy to “one billion people in the world who don’t have access to electricity right now.” And early investors could make a fortune.

Click here to get all the details.
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
The new masters of energy (Ad)

According to one source, this new grid could soon provide energy to “one billion people in the world who don’t have access to electricity right now.” And early investors could make a fortune.

Click here to get all the details.
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 6/8/2024 by MarketBeat.com Staff

From Our Partners
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Gold Set to EXPLODE!
The perfect storm is brewing to drive gold's price through the roof! And our weakening dollars are causing ...
Gold Safe Exchange | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | 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
Who are Nvidia’s Silent Partners?
Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.
Weiss Ratings | Sponsored
Warren Buffett & 48 Members of Congress Are Buying ONE Sector…
Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Con...
InvestorPlace | Sponsored