Fisker Inc. Class A Common Stockのデータ

Fisker Inc. Class A Common Stockの基本情報

名前 Fisker Inc. Class A Common Stock
ティッカー FSR
国 nan
上場年 2018.0
セクター Capital Goods

Fisker Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 20.64 19.09 19.94 19.46 21273200.0 19.46
2021-02-12 19.9 17.27 18.58 18.99 70861600.0 18.99
2021-02-11 15.85 15.03 15.75 15.44 6377800.0 15.44
2021-02-10 16.58 15.21 16.0 15.64 10716400.0 15.64
2021-02-09 16.13 14.66 14.95 15.74 14892700.0 15.74
2021-02-08 15.18 14.78 15.17 14.93 7393300.0 14.93
2021-02-05 15.46 14.86 15.34 14.99 5155600.0 14.99
2021-02-04 15.73 14.9 14.9 15.2 8195800.0 15.2
2021-02-03 15.12 14.54 14.82 14.89 7456300.0 14.89
2021-02-02 15.07 14.65 14.99 14.85 6428000.0 14.85
2021-02-01 15.39 14.6 15.31 14.96 8586000.0 14.96
2021-01-29 15.98 14.9 15.38 15.03 7148300.0 15.03
2021-01-28 17.1 14.81 16.63 15.46 11456000.0 15.46
2021-01-27 17.7 14.87 15.01 16.63 23572500.0 16.63
2021-01-26 16.19 14.53 14.8 15.33 20262300.0 15.33
2021-01-25 15.62 14.37 14.9 14.62 12934000.0 14.62
2021-01-22 15.1 14.66 14.89 14.86 6296700.0 14.86
2021-01-21 15.43 14.52 14.95 14.99 6652300.0 14.99
2021-01-20 15.22 14.56 15.13 14.77 9165800.0 14.77
2021-01-19 15.23 14.71 15.2 15.13 6229900.0 15.13
2021-01-15 15.67 14.87 15.61 15.07 6135500.0 15.07
2021-01-14 15.87 15.28 15.65 15.74 6087700.0 15.74
2021-01-13 16.48 15.19 15.24 15.61 11215000.0 15.61
2021-01-12 15.3 14.53 14.95 15.21 7987800.0 15.21
2021-01-11 15.14 14.69 14.94 14.91 6556800.0 14.91
2021-01-08 16.15 14.95 15.8 15.24 7992800.0 15.24
2021-01-07 16.05 15.42 15.75 15.65 5617400.0 15.65
2021-01-06 15.9 15.03 15.26 15.25 6642300.0 15.25
2021-01-05 15.7 14.84 14.92 15.4 3933300.0 15.4
2021-01-04 15.33 14.56 15.21 15.19 7718000.0 15.19
2020-12-31 15.4 14.62 15.4 14.65 7974100.0 14.65
2020-12-30 15.9 15.27 15.48 15.36 8321100.0 15.36
2020-12-29 16.23 14.93 16.18 15.45 9247900.0 15.45
2020-12-28 17.39 15.77 16.65 16.31 9057400.0 16.31
2020-12-24 17.2 16.3 17.0 16.69 5226000.0 16.69
2020-12-23 17.57 15.44 15.58 16.74 15567100.0 16.74
2020-12-22 16.07 14.92 16.0 15.69 10416700.0 15.69
2020-12-21 16.13 15.35 15.59 15.9 9011400.0 15.9
2020-12-18 16.73 15.92 16.7 16.13 17837300.0 16.13
2020-12-17 16.98 15.57 15.9 16.66 16493700.0 16.66
2020-12-16 15.56 14.58 14.96 15.34 10694000.0 15.34
2020-12-15 16.13 14.54 15.59 14.82 13587500.0 14.82
2020-12-14 16.0 14.84 15.0 15.59 16049300.0 15.59
2020-12-11 15.3 14.32 15.06 14.67 15507300.0 14.67
2020-12-10 15.82 14.93 15.28 15.03 23765000.0 15.03
2020-12-09 17.65 16.5 17.36 16.83 10157300.0 16.83
2020-12-08 17.72 17.11 17.69 17.21 9404000.0 17.21
2020-12-07 18.14 16.88 17.84 17.3 10974700.0 17.3
2020-12-04 17.45 16.66 17.38 17.15 7482200.0 17.15
2020-12-03 18.23 17.14 17.78 17.3 6958900.0 17.3
2020-12-02 17.75 16.0 16.68 17.3 14499100.0 17.3
2020-12-01 20.08 18.0 19.96 18.17 12135100.0 18.17
2020-11-30 21.37 17.97 21.36 19.38 14004700.0 19.38
2020-11-27 23.63 19.28 21.0 20.68 28119200.0 20.68
2020-11-25 21.95 16.81 17.29 21.61 62903200.0 21.61
2020-11-24 16.98 15.62 16.32 15.97 10670800.0 15.97
2020-11-23 16.66 15.33 16.66 15.97 16476000.0 15.97
2020-11-20 16.79 16.0 16.74 16.3 11864700.0 16.3
2020-11-19 17.3 16.6 16.97 17.0 9868700.0 17.0
2020-11-18 17.49 16.3 16.54 17.01 11366900.0 17.01
2020-11-17 17.18 15.67 16.9 16.43 14026600.0 16.43
2020-11-16 18.28 16.35 18.28 17.1 16757800.0 17.1
2020-11-13 18.15 15.87 16.91 17.44 34415200.0 17.44
2020-11-12 15.66 14.01 14.45 15.01 20991300.0 15.01
2020-11-11 14.53 13.8 14.38 14.0 6667800.0 14.0
2020-11-10 15.5 13.01 14.41 13.88 17413400.0 13.88
2020-11-09 14.73 11.05 11.73 14.34 38674100.0 14.34
2020-11-06 10.93 10.34 10.9 10.86 5203900.0 10.86
2020-11-05 11.23 10.7 11.2 11.01 5684700.0 11.01
2020-11-04 11.9 10.66 11.86 10.92 10477600.0 10.92
2020-11-03 12.3 11.4 11.98 11.65 12194300.0 11.65
2020-11-02 12.45 10.86 11.14 11.31 35660900.0 11.31
2020-10-30 10.66 8.9 9.25 10.14 21134700.0 10.14
2020-10-29 9.49 8.94 9.21 8.96 4316800.0 8.96
2020-10-28 10.0 8.7 9.5 9.15 8484200.0 9.15
2020-10-27 10.84 9.93 10.3 10.0 8035600.0 10.0
2020-10-26 10.44 9.81 10.4 10.0 7676800.0 10.0
2020-10-23 11.2 10.3 11.15 10.32 9752000.0 10.32
2020-10-22 11.96 11.02 11.91 11.21 9673100.0 11.21
2020-10-21 12.45 11.8 12.34 12.27 9066800.0 12.27
2020-10-20 12.65 11.8 12.63 11.85 8484300.0 11.85
2020-10-19 13.65 12.7 13.43 12.85 5295900.0 12.85
2020-10-16 14.15 13.25 14.01 13.42 5505200.0 13.42
2020-10-15 15.0 13.81 14.99 13.98 7235200.0 13.98
2020-10-14 14.41 14.04 14.25 14.32 2789300.0 14.32
2020-10-13 14.37 13.91 14.15 14.16 3188600.0 14.16
2020-10-12 14.9 14.02 14.49 14.13 4524900.0 14.13
2020-10-09 14.68 13.82 13.98 14.6 4262300.0 14.6
2020-10-08 14.0 13.63 13.87 13.94 2734800.0 13.94
2020-10-07 14.13 13.51 14.0 13.7 3944800.0 13.7
2020-10-06 15.0 13.71 14.87 13.9 7236700.0 13.9
2020-10-05 14.78 14.04 14.59 14.25 4088500.0 14.25
2020-10-02 14.79 13.53 13.86 14.35 4475000.0 14.35
2020-10-01 15.3 14.19 14.38 15.05 4683500.0 15.05
2020-09-30 14.69 14.15 14.44 14.42 3199400.0 14.42
2020-09-29 14.75 14.11 14.65 14.43 3728700.0 14.43
2020-09-28 14.55 14.01 14.15 14.3 4809500.0 14.3
2020-09-25 14.07 13.25 13.3 13.75 6351700.0 13.75
2020-09-24 13.87 12.52 13.35 13.0 14031000.0 13.0
2020-09-23 15.91 13.92 15.65 14.06 11421800.0 14.06
2020-09-22 16.6 15.56 16.55 15.73 5597600.0 15.73
2020-09-21 17.2 15.95 17.05 16.43 5808000.0 16.43
2020-09-18 17.39 16.3 16.5 16.9 5376300.0 16.9
2020-09-17 16.94 15.54 15.91 16.27 5808600.0 16.27
2020-09-16 17.3 16.51 16.82 16.63 5640300.0 16.63
2020-09-15 18.24 16.64 17.01 16.74 18677600.0 16.74
2020-09-14 17.79 16.03 16.32 17.39 26874900.0 17.39
2020-09-11 16.17 14.9 14.98 15.18 18375100.0 15.18
2020-09-10 15.53 14.2 14.82 14.91 14551800.0 14.91
2020-09-09 15.34 13.87 14.55 14.46 9639100.0 14.46
2020-09-08 15.7 13.55 13.8 14.2 12631800.0 14.2
2020-09-04 14.0 12.52 13.55 13.85 6559600.0 13.85
2020-09-03 14.6 13.02 14.56 13.58 7281900.0 13.58
2020-09-02 14.8 13.6 14.3 14.45 12652200.0 14.45
2020-09-01 13.84 12.88 13.01 13.57 5484400.0 13.57
2020-08-31 13.53 12.96 13.03 13.0 3255300.0 13.0
2020-08-28 13.2 12.86 13.05 12.96 1897100.0 12.96
2020-08-27 13.45 12.67 13.4 13.12 4287800.0 13.12
2020-08-26 14.32 13.21 13.92 13.38 6686000.0 13.38
2020-08-25 14.1 12.81 13.09 13.92 10355400.0 13.92
2020-08-24 13.37 12.12 12.35 13.36 9842200.0 13.36
2020-08-21 12.36 12.16 12.17 12.25 2302600.0 12.25
2020-08-20 12.45 12.13 12.26 12.16 2240500.0 12.16
2020-08-19 12.74 12.25 12.57 12.34 2067000.0 12.34
2020-08-18 13.11 12.36 12.85 12.53 3003700.0 12.53
2020-08-17 13.22 12.13 12.2 12.65 6364900.0 12.65
2020-08-14 12.35 12.05 12.21 12.2 2795300.0 12.2
2020-08-13 12.64 12.14 12.21 12.15 4389900.0 12.15
2020-08-12 12.44 12.09 12.34 12.23 2679600.0 12.23
2020-08-11 12.93 12.11 12.65 12.27 4659000.0 12.27
2020-08-10 12.85 11.95 12.21 12.52 5620800.0 12.52
2020-08-07 13.0 12.02 12.8 12.36 8728400.0 12.36
2020-08-06 12.95 11.65 11.87 12.37 10020000.0 12.37
2020-08-05 12.35 11.75 12.0 11.89 3144900.0 11.89
2020-08-04 12.3 11.95 12.2 12.0 3832200.0 12.0
2020-08-03 12.53 11.8 12.14 12.4 6825500.0 12.4
2020-07-31 12.55 11.61 12.55 12.32 20462100.0 12.32
2020-07-30 14.4 13.31 14.06 13.7 7103300.0 13.7
2020-07-29 14.0 12.75 13.15 13.98 6855700.0 13.98
2020-07-28 13.75 13.14 13.45 13.18 3166500.0 13.18
2020-07-27 13.89 13.0 13.67 13.45 3869800.0 13.45
2020-07-24 13.61 12.26 12.82 13.36 4820600.0 13.36
2020-07-23 14.15 12.75 13.95 13.14 6496700.0 13.14
2020-07-22 14.73 13.8 14.7 13.86 5974400.0 13.86
2020-07-21 15.38 14.37 14.85 14.5 6691100.0 14.5
2020-07-20 15.37 14.27 15.15 14.62 8072100.0 14.62
2020-07-17 15.45 13.66 14.14 15.45 17329100.0 15.45
2020-07-16 14.47 13.6 14.2 13.7 7317400.0 13.7
2020-07-15 14.9 13.53 14.36 14.8 10134100.0 14.8
2020-07-14 15.48 13.23 15.38 14.37 25007500.0 14.37
2020-07-13 21.6 14.52 20.47 15.06 58958300.0 15.06
2020-07-10 18.5 15.81 16.88 16.7 49154900.0 16.7
2020-07-09 15.05 10.75 10.8 14.99 43007600.0 14.99
2020-07-08 10.81 10.63 10.7 10.81 1485200.0 10.81
2020-07-07 10.95 10.65 10.95 10.71 862700.0 10.71
2020-07-06 11.08 10.91 11.0 10.93 1358300.0 10.93
2020-07-02 10.88 10.68 10.79 10.85 842600.0 10.85
2020-07-01 10.8 10.68 10.8 10.71 577300.0 10.71
2020-06-30 10.98 10.61 10.7 10.72 1122100.0 10.72
2020-06-29 10.84 10.5 10.52 10.51 905600.0 10.51
2020-06-26 10.46 10.39 10.46 10.4 74000.0 10.4
2020-06-25 10.52 10.39 10.48 10.45 289600.0 10.45
2020-06-24 10.48 10.39 10.39 10.45 80600.0 10.45
2020-06-23 10.42 10.39 10.39 10.39 36600.0 10.39
2020-06-22 10.48 10.35 10.48 10.39 304200.0 10.39
2020-06-19 10.48 10.35 10.35 10.37 496400.0 10.37
2020-06-18 10.39 10.3 10.31 10.35 372300.0 10.35
2020-06-17 10.36 10.3 10.33 10.32 687900.0 10.32
2020-06-16 10.38 10.3 10.3 10.33 339900.0 10.33
2020-06-15 10.43 10.3 10.43 10.31 81000.0 10.31
2020-06-12 10.31 10.27 10.3 10.27 16000.0 10.27
2020-06-11 10.33 10.24 10.24 10.28 216400.0 10.28
2020-06-10 10.37 10.29 10.32 10.3 171200.0 10.3
2020-06-09 10.34 10.29 10.32 10.31 717000.0 10.31
2020-06-08 10.34 10.29 10.29 10.31 51300.0 10.31
2020-06-05 10.38 10.3 10.38 10.31 224500.0 10.31
2020-06-04 10.4 10.29 10.4 10.3 917100.0 10.3
2020-06-03 10.29 10.28 10.29 10.29 45800.0 10.29
2020-06-02 10.3 10.28 10.3 10.3 184000.0 10.3
2020-06-01 10.35 10.25 10.35 10.28 151800.0 10.28
2020-05-29 10.44 10.24 10.44 10.27 16500.0 10.27
2020-05-28 10.27 10.24 10.25 10.24 1600.0 10.24
2020-05-27 10.22 10.22 10.22 10.22 200.0 10.22
2020-05-26 10.24 10.24 10.24 10.24 1600.0 10.24
2020-05-22 10.24 10.24 10.24 10.24 4600.0 10.24
2020-05-21 10.24 10.24 10.24 10.24 3100.0 10.24
2020-05-20 10.23 10.23 10.23 10.23 300.0 10.23
2020-05-19 10.25 10.24 10.24 10.24 1498600.0 10.24
2020-05-18 10.25 10.23 10.25 10.23 400.0 10.23
2020-05-15 10.25 10.15 10.25 10.23 871800.0 10.23
2020-05-14 10.21 10.21 10.21 10.21 600.0 10.21
2020-05-13 10.23 10.2 10.21 10.22 18000.0 10.22
2020-05-12 10.2 10.2 10.2 10.2 400.0 10.2
2020-05-11 10.25 10.2 10.25 10.2 1600.0 10.2
2020-05-08 10.24 10.19 10.19 10.2 196700.0 10.2
2020-05-07 10.18 10.17 10.17 10.18 133300.0 10.18
2020-05-06 10.2 10.15 10.2 10.15 800.0 10.15
2020-05-05 10.2 10.17 10.17 10.2 500.0 10.2
2020-05-04 10.18 10.16 10.16 10.18 97300.0 10.18
2020-05-01 10.2 10.16 10.17 10.16 3500.0 10.16
2020-04-30 10.18 10.17 10.17 10.17 8100.0 10.17
2020-04-29 10.19 10.17 10.19 10.17 1025700.0 10.17
2020-04-28 10.19 10.18 10.18 10.18 1217400.0 10.18
2020-04-27 10.24 10.17 10.2 10.18 256200.0 10.18
2020-04-24 10.19 10.16 10.17 10.19 3100.0 10.19
2020-04-23 10.24 10.17 10.24 10.2 18800.0 10.2
2020-04-22 10.24 10.16 10.17 10.24 1853900.0 10.24
2020-04-21 10.2 10.16 10.2 10.17 60400.0 10.17
2020-04-20 10.18 10.16 10.17 10.16 507100.0 10.16
2020-04-17 10.17 10.17 10.17 10.17 28600.0 10.17
2020-04-16 10.17 10.15 10.16 10.17 403100.0 10.17
2020-04-15 10.17 10.15 10.15 10.17 2700.0 10.17
2020-04-14 10.17 10.15 10.17 10.15 1600.0 10.15
2020-04-13 10.16 10.16 10.16 10.16 7000.0 10.16
2020-04-09 10.17 10.14 10.17 10.14 4400.0 10.14
2020-04-08 10.16 10.11 10.11 10.15 580500.0 10.15
2020-04-07 10.15 10.12 10.15 10.12 1733800.0 10.12
2020-04-06 10.14 10.11 10.14 10.11 400.0 10.11
2020-04-03 10.13 10.1 10.11 10.13 140600.0 10.13
2020-04-02 10.15 10.1 10.15 10.1 31000.0 10.1
2020-04-01 10.15 10.1 10.15 10.1 6400.0 10.1
2020-03-31 10.13 10.12 10.13 10.12 208500.0 10.12
2020-03-30 10.15 10.13 10.14 10.13 19700.0 10.13
2020-03-27 10.15 10.1 10.14 10.1 187100.0 10.1
2020-03-26 10.15 10.14 10.15 10.15 5500.0 10.15
2020-03-25 10.15 10.1 10.1 10.15 15500.0 10.15
2020-03-24 10.15 10.09 10.1 10.14 1864900.0 10.14
2020-03-23 10.0 9.92 10.0 9.95 108000.0 9.95
2020-03-20 10.15 9.99 10.15 9.99 96700.0 9.99
2020-03-19 9.9 9.9 9.9 9.9 0.0 9.9
2020-03-18 10.15 9.75 10.15 9.9 1191400.0 9.9
2020-03-17 10.19 9.91 10.17 10.09 10400.0 10.09
2020-03-16 10.0 9.9 9.9 9.93 1644800.0 9.93
2020-03-13 10.1 10.07 10.1 10.07 269400.0 10.07
2020-03-12 10.1 10.05 10.05 10.06 364400.0 10.06
2020-03-11 10.15 10.12 10.15 10.13 66900.0 10.13
2020-03-10 10.17 10.15 10.17 10.15 157000.0 10.15
2020-03-09 10.3 10.12 10.3 10.14 1901000.0 10.14
2020-03-06 10.27 10.2 10.25 10.21 53300.0 10.21
2020-03-05 10.29 10.23 10.29 10.28 8900.0 10.28
2020-03-04 10.31 10.25 10.31 10.31 1206600.0 10.31
2020-03-03 10.29 10.2 10.2 10.28 756800.0 10.28
2020-03-02 10.19 10.19 10.19 10.19 120200.0 10.19
2020-02-28 10.18 10.18 10.18 10.18 15400.0 10.18
2020-02-27 10.24 10.17 10.2 10.19 368200.0 10.19
2020-02-26 10.23 10.2 10.23 10.23 156000.0 10.23
2020-02-25 10.22 10.21 10.22 10.21 169100.0 10.21
2020-02-24 10.26 10.22 10.22 10.22 141000.0 10.22
2020-02-21 10.19 10.19 10.19 10.19 0.0 10.19
2020-02-20 10.19 10.19 10.19 10.19 0.0 10.19
2020-02-19 10.23 10.19 10.23 10.19 2200.0 10.19
2020-02-18 10.22 10.2 10.21 10.2 1348700.0 10.2