Fisker Inc. (FSR)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Periodo de tiempo:
03 dic 2022 - 03 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 dic 2023 | 1.6400 | 1.8000 | 1.5200 | 1.7300 | 1.7300 | 38,819,700 |
| 30 nov 2023 | 1.8100 | 1.8500 | 1.5700 | 1.5800 | 1.5800 | 31,310,200 |
| 29 nov 2023 | 1.8400 | 1.9700 | 1.7700 | 1.7800 | 1.7800 | 21,106,300 |
| 28 nov 2023 | 1.8700 | 1.8700 | 1.7600 | 1.8500 | 1.8500 | 20,590,100 |
| 27 nov 2023 | 2.2300 | 2.2300 | 1.8200 | 1.8300 | 1.8300 | 37,380,200 |
| 24 nov 2023 | 2.2800 | 2.3400 | 2.1600 | 2.2300 | 2.2300 | 16,517,200 |
| 22 nov 2023 | 2.0000 | 2.1200 | 1.7900 | 2.1200 | 2.1200 | 39,750,100 |
| 21 nov 2023 | 2.2100 | 2.2200 | 1.9900 | 2.0000 | 2.0000 | 32,841,600 |
| 20 nov 2023 | 2.4300 | 2.7600 | 2.3100 | 2.3500 | 2.3500 | 40,528,300 |
| 17 nov 2023 | 2.8500 | 2.8600 | 2.4000 | 2.4300 | 2.4300 | 40,313,300 |
| 16 nov 2023 | 3.2800 | 3.2800 | 2.8100 | 2.8100 | 2.8100 | 23,325,600 |
| 15 nov 2023 | 3.3700 | 3.5900 | 3.1600 | 3.2700 | 3.2700 | 20,136,800 |
| 14 nov 2023 | 3.2400 | 3.6400 | 3.1100 | 3.3400 | 3.3400 | 40,824,200 |
| 13 nov 2023 | 3.9300 | 4.1200 | 3.7500 | 4.1100 | 4.1100 | 11,870,200 |
| 10 nov 2023 | 3.8000 | 3.8600 | 3.6800 | 3.8400 | 3.8400 | 11,990,700 |
| 09 nov 2023 | 3.9900 | 4.0500 | 3.6900 | 3.7900 | 3.7900 | 14,010,200 |
| 08 nov 2023 | 4.2500 | 4.2600 | 3.9300 | 3.9900 | 3.9900 | 14,126,700 |
| 07 nov 2023 | 4.3600 | 4.4400 | 4.2600 | 4.3700 | 4.3700 | 10,604,200 |
| 06 nov 2023 | 4.6000 | 4.6200 | 4.2900 | 4.3700 | 4.3700 | 9,624,900 |
| 03 nov 2023 | 4.8600 | 5.0100 | 4.5400 | 4.5500 | 4.5500 | 10,740,500 |
| 02 nov 2023 | 4.4900 | 4.7700 | 4.4100 | 4.7700 | 4.7700 | 9,529,100 |
| 01 nov 2023 | 4.5000 | 4.5300 | 4.2900 | 4.3300 | 4.3300 | 7,865,600 |
| 31 oct 2023 | 4.4000 | 4.5400 | 4.1900 | 4.5000 | 4.5000 | 9,886,500 |
| 30 oct 2023 | 4.8200 | 4.9200 | 4.3000 | 4.3700 | 4.3700 | 12,893,200 |
| 27 oct 2023 | 4.9800 | 5.0800 | 4.7600 | 4.7900 | 4.7900 | 6,027,600 |
| 26 oct 2023 | 5.0500 | 5.1200 | 4.7900 | 4.9300 | 4.9300 | 6,861,800 |
| 25 oct 2023 | 5.3500 | 5.3700 | 5.0100 | 5.0200 | 5.0200 | 6,050,300 |
| 24 oct 2023 | 5.3000 | 5.5600 | 5.3000 | 5.3300 | 5.3300 | 5,338,500 |
| 23 oct 2023 | 5.3600 | 5.5100 | 5.1400 | 5.3000 | 5.3000 | 7,808,300 |
| 20 oct 2023 | 5.6500 | 5.7900 | 5.3700 | 5.4400 | 5.4400 | 6,756,100 |
| 19 oct 2023 | 5.8600 | 5.8900 | 5.5600 | 5.7100 | 5.7100 | 7,554,700 |
| 18 oct 2023 | 6.1000 | 6.1000 | 5.9000 | 5.9200 | 5.9200 | 3,665,500 |
| 17 oct 2023 | 6.1500 | 6.3600 | 6.1100 | 6.1400 | 6.1400 | 4,106,200 |
| 16 oct 2023 | 6.1700 | 6.2800 | 6.0000 | 6.2300 | 6.2300 | 4,322,400 |
| 13 oct 2023 | 6.0600 | 6.2600 | 5.9800 | 6.2100 | 6.2100 | 4,462,400 |
| 12 oct 2023 | 6.2000 | 6.2900 | 5.9900 | 6.0500 | 6.0500 | 4,095,800 |
| 11 oct 2023 | 6.3300 | 6.4000 | 6.1500 | 6.2100 | 6.2100 | 3,404,000 |
| 10 oct 2023 | 6.0800 | 6.3800 | 6.0700 | 6.3300 | 6.3300 | 3,566,200 |
| 09 oct 2023 | 6.0100 | 6.1600 | 5.9500 | 6.0000 | 6.0000 | 4,364,000 |
| 06 oct 2023 | 5.9400 | 6.2400 | 5.9100 | 6.1700 | 6.1700 | 5,091,900 |
| 05 oct 2023 | 6.2000 | 6.4200 | 5.8500 | 6.0500 | 6.0500 | 9,888,300 |
| 04 oct 2023 | 6.7200 | 6.7900 | 6.2000 | 6.3200 | 6.3200 | 8,279,100 |
| 03 oct 2023 | 6.5500 | 6.7900 | 6.4700 | 6.7800 | 6.7800 | 5,660,400 |
| 02 oct 2023 | 6.3900 | 6.8900 | 6.3700 | 6.6200 | 6.6200 | 9,404,200 |
| 29 sept 2023 | 6.3800 | 6.6700 | 6.2800 | 6.4200 | 6.4200 | 10,241,600 |
| 28 sept 2023 | 6.0200 | 6.4500 | 5.8700 | 6.4000 | 6.4000 | 9,067,700 |
| 27 sept 2023 | 5.9100 | 6.2100 | 5.8300 | 6.0300 | 6.0300 | 9,888,000 |
| 26 sept 2023 | 5.7000 | 6.4700 | 5.4100 | 5.8200 | 5.8200 | 24,325,100 |
| 25 sept 2023 | 5.5800 | 5.6500 | 5.2500 | 5.3100 | 5.3100 | 8,661,500 |
| 22 sept 2023 | 6.0300 | 6.1900 | 5.6300 | 5.6300 | 5.6300 | 7,106,300 |
| 21 sept 2023 | 5.9900 | 6.0900 | 5.7000 | 5.9800 | 5.9800 | 5,417,900 |
| 20 sept 2023 | 6.3200 | 6.3700 | 6.0900 | 6.1000 | 6.1000 | 4,232,300 |
| 19 sept 2023 | 6.6000 | 6.6900 | 6.3000 | 6.3100 | 6.3100 | 7,875,100 |
| 18 sept 2023 | 6.9700 | 7.0500 | 6.5000 | 6.5700 | 6.5700 | 6,282,700 |
| 15 sept 2023 | 6.7200 | 7.0500 | 6.6500 | 6.9800 | 6.9800 | 13,431,800 |
| 14 sept 2023 | 6.5000 | 6.7900 | 6.4500 | 6.6500 | 6.6500 | 5,060,400 |
| 13 sept 2023 | 6.4500 | 6.4900 | 6.3100 | 6.4600 | 6.4600 | 4,477,500 |
| 12 sept 2023 | 6.4000 | 6.5700 | 6.2200 | 6.4300 | 6.4300 | 4,201,500 |
| 11 sept 2023 | 6.3100 | 6.6300 | 6.2800 | 6.4800 | 6.4800 | 8,257,600 |
| 08 sept 2023 | 6.2200 | 6.3600 | 6.1600 | 6.2400 | 6.2400 | 5,534,500 |
| 07 sept 2023 | 6.0900 | 6.2900 | 5.9600 | 6.2300 | 6.2300 | 6,363,200 |
| 06 sept 2023 | 6.1200 | 6.2100 | 5.9000 | 6.1400 | 6.1400 | 4,681,800 |
| 05 sept 2023 | 5.9300 | 6.1400 | 5.9000 | 6.1200 | 6.1200 | 5,473,500 |
| 01 sept 2023 | 5.8700 | 6.0100 | 5.8100 | 5.9600 | 5.9600 | 5,488,800 |
| 31 ago 2023 | 5.8200 | 5.9400 | 5.7700 | 5.8700 | 5.8700 | 5,590,000 |
| 30 ago 2023 | 5.8800 | 5.9500 | 5.7100 | 5.7900 | 5.7900 | 5,485,700 |
| 29 ago 2023 | 5.8000 | 6.1500 | 5.7200 | 5.9900 | 5.9900 | 5,458,300 |
| 28 ago 2023 | 5.9000 | 5.9300 | 5.7600 | 5.8100 | 5.8100 | 3,505,800 |
| 25 ago 2023 | 5.8500 | 5.9400 | 5.7800 | 5.8100 | 5.8100 | 4,487,900 |
| 24 ago 2023 | 5.8600 | 5.9500 | 5.6800 | 5.8100 | 5.8100 | 4,725,400 |
| 23 ago 2023 | 5.5700 | 5.8900 | 5.5100 | 5.8900 | 5.8900 | 5,607,000 |
| 22 ago 2023 | 5.7400 | 5.7800 | 5.5300 | 5.6300 | 5.6300 | 5,157,100 |
| 21 ago 2023 | 5.5700 | 5.6800 | 5.4700 | 5.6300 | 5.6300 | 4,375,600 |
| 18 ago 2023 | 5.5300 | 5.7200 | 5.5100 | 5.5300 | 5.5300 | 4,391,700 |
| 17 ago 2023 | 5.4200 | 5.7100 | 5.3300 | 5.6400 | 5.6400 | 6,191,300 |
| 16 ago 2023 | 5.5500 | 5.6800 | 5.3600 | 5.4200 | 5.4200 | 6,588,300 |
| 15 ago 2023 | 5.5300 | 5.6300 | 5.4500 | 5.5900 | 5.5900 | 6,621,600 |
| 14 ago 2023 | 5.5300 | 5.6100 | 5.3800 | 5.5600 | 5.5600 | 4,620,200 |
| 11 ago 2023 | 5.6100 | 5.7100 | 5.5500 | 5.6000 | 5.6000 | 4,727,700 |
| 10 ago 2023 | 5.8600 | 6.0400 | 5.7000 | 5.7100 | 5.7100 | 6,445,700 |
| 09 ago 2023 | 5.8300 | 5.9200 | 5.6600 | 5.8600 | 5.8600 | 6,886,100 |
| 08 ago 2023 | 5.7800 | 5.9500 | 5.6100 | 5.9300 | 5.9300 | 6,238,900 |
| 07 ago 2023 | 5.9100 | 5.9600 | 5.5200 | 5.9500 | 5.9500 | 10,395,200 |
| 04 ago 2023 | 6.4400 | 6.5000 | 5.7700 | 5.8500 | 5.8500 | 17,612,500 |
| 03 ago 2023 | 6.2800 | 6.7600 | 6.2500 | 6.3500 | 6.3500 | 13,641,100 |
| 02 ago 2023 | 6.3400 | 6.4000 | 6.0200 | 6.2700 | 6.2700 | 9,626,500 |
| 01 ago 2023 | 6.1200 | 6.4700 | 6.0000 | 6.4500 | 6.4500 | 15,992,400 |
| 31 jul 2023 | 5.9600 | 6.1900 | 5.8000 | 6.1700 | 6.1700 | 20,740,200 |
| 28 jul 2023 | 5.7400 | 5.9000 | 5.7000 | 5.9000 | 5.9000 | 11,945,700 |
| 27 jul 2023 | 5.9500 | 5.9600 | 5.6200 | 5.6400 | 5.6400 | 10,208,100 |
| 26 jul 2023 | 5.7500 | 6.0100 | 5.6200 | 5.8200 | 5.8200 | 14,135,000 |
| 25 jul 2023 | 6.1600 | 6.2000 | 5.7400 | 5.7400 | 5.7400 | 12,678,000 |
| 24 jul 2023 | 6.1300 | 6.2700 | 6.0500 | 6.1500 | 6.1500 | 4,822,600 |
| 21 jul 2023 | 6.4400 | 6.5000 | 6.1200 | 6.1500 | 6.1500 | 6,720,500 |
| 20 jul 2023 | 6.6000 | 6.6200 | 6.2800 | 6.3500 | 6.3500 | 7,536,000 |
| 19 jul 2023 | 6.6300 | 6.8800 | 6.5800 | 6.7300 | 6.7300 | 10,484,700 |
| 18 jul 2023 | 6.7300 | 6.9300 | 6.4800 | 6.5500 | 6.5500 | 10,097,200 |
| 17 jul 2023 | 6.1600 | 6.9100 | 6.0400 | 6.8500 | 6.8500 | 10,894,800 |
| 14 jul 2023 | 6.6000 | 6.7500 | 5.9900 | 6.1700 | 6.1700 | 14,659,300 |
| 13 jul 2023 | 6.8600 | 7.2200 | 6.5600 | 6.6600 | 6.6600 | 13,337,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.