STOCKS JUMP AFTER U.S. INFLATION REPORT RELEASE

Roundhill Magnificent Seven ETF hits all-time high on Wednesday

Fisker Inc. (FSRN)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0555

+0.0152

(+37.72%)

As of 03:24PM EDT. Market open.

Time Period:

May 15, 2023 - May 15, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 15, 2024	0.0426	0.0579	0.0381	0.0555	0.0555	42,367,774
May 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	25,586,100
May 13, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	18,165,300
May 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	9,442,800
May 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	17,412,900
May 08, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	19,839,700
May 07, 2024	0.0400	0.0500	0.0300	0.0400	0.0400	55,998,000
May 06, 2024	0.0500	0.0600	0.0400	0.0500	0.0500	26,144,600
May 03, 2024	0.0500	0.0600	0.0500	0.0500	0.0500	21,798,700
May 02, 2024	0.0500	0.0600	0.0500	0.0500	0.0500	30,593,400
May 01, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	21,893,200
Apr 30, 2024	0.0500	0.0600	0.0500	0.0500	0.0500	29,178,800
Apr 29, 2024	0.0600	0.0600	0.0500	0.0600	0.0600	29,718,900
Apr 26, 2024	0.0600	0.0700	0.0500	0.0600	0.0600	61,976,000
Apr 25, 2024	0.0400	0.0700	0.0300	0.0600	0.0600	131,819,600
Apr 24, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	36,030,400
Apr 23, 2024	0.0500	0.0500	0.0300	0.0400	0.0400	87,050,300
Apr 22, 2024	0.0500	0.0600	0.0400	0.0500	0.0500	41,247,700
Apr 19, 2024	0.0500	0.0600	0.0400	0.0400	0.0400	57,202,600
Apr 18, 2024	0.0500	0.0600	0.0500	0.0500	0.0500	62,054,600
Apr 17, 2024	0.0800	0.0800	0.0500	0.0500	0.0500	126,953,700
Apr 16, 2024	0.0600	0.1000	0.0500	0.0900	0.0900	148,901,400
Apr 15, 2024	0.0300	0.0600	0.0200	0.0500	0.0500	155,079,100
Apr 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	36,774,400
Apr 11, 2024	0.0200	0.0300	0.0200	0.0200	0.0200	42,070,000
Apr 10, 2024	0.0200	0.0300	0.0200	0.0200	0.0200	92,864,500
Apr 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	82,043,200
Apr 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	87,789,500
Apr 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	123,633,400
Apr 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	150,754,200
Apr 03, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	65,847,200
Apr 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	77,478,700
Apr 01, 2024	0.0200	0.0300	0.0200	0.0200	0.0200	94,719,800
Mar 28, 2024	0.0200	0.0300	0.0200	0.0200	0.0200	253,761,700
Mar 27, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	132,076,800
Mar 26, 2024	0.0300	0.0500	0.0300	0.0300	0.0300	350,557,200
Mar 25, 2024	0.0900	0.0900	0.0900	0.0900	0.0900	62,229,300
Mar 22, 2024	0.1300	0.1300	0.1200	0.1200	0.1200	182,135,800
Mar 21, 2024	0.1300	0.1400	0.1200	0.1300	0.1300	183,460,000
Mar 20, 2024	0.1400	0.1400	0.1200	0.1300	0.1300	238,856,000
Mar 19, 2024	0.1400	0.1500	0.1300	0.1300	0.1300	212,455,900
Mar 18, 2024	0.1800	0.1800	0.1400	0.1500	0.1500	291,820,500
Mar 15, 2024	0.2000	0.2100	0.1600	0.1700	0.1700	383,761,900
Mar 14, 2024	0.1800	0.1900	0.1400	0.1500	0.1500	356,077,900
Mar 13, 2024	0.3100	0.3600	0.3000	0.3200	0.3200	137,425,200
Mar 12, 2024	0.3400	0.3400	0.2900	0.3100	0.3100	90,564,300
Mar 11, 2024	0.3900	0.3900	0.3400	0.3400	0.3400	94,432,800
Mar 08, 2024	0.4000	0.4200	0.3800	0.3800	0.3800	82,654,100
Mar 07, 2024	0.4100	0.4200	0.3900	0.4000	0.4000	56,372,200
Mar 06, 2024	0.4200	0.4200	0.3900	0.4100	0.4100	65,972,600
Mar 05, 2024	0.4400	0.4600	0.3900	0.4100	0.4100	121,882,600
Mar 04, 2024	0.5500	0.5700	0.4300	0.4400	0.4400	205,557,300
Mar 01, 2024	0.4300	0.5800	0.3800	0.4800	0.4800	365,826,900
Feb 29, 2024	0.7300	0.7600	0.7200	0.7300	0.7300	83,329,800
Feb 28, 2024	0.7200	0.7400	0.6500	0.7300	0.7300	64,067,700
Feb 27, 2024	0.6200	0.6800	0.6200	0.6800	0.6800	53,856,100
Feb 26, 2024	0.6200	0.6500	0.6000	0.6000	0.6000	51,907,000
Feb 23, 2024	0.5400	0.6100	0.5200	0.5900	0.5900	61,050,100
Feb 22, 2024	0.5700	0.5800	0.5400	0.5400	0.5400	42,692,100
Feb 21, 2024	0.6100	0.6100	0.5500	0.5600	0.5600	51,012,000
Feb 20, 2024	0.7100	0.7200	0.6300	0.6300	0.6300	48,849,600
Feb 16, 2024	0.7500	0.7500	0.7300	0.7300	0.7300	26,665,000
Feb 15, 2024	0.7500	0.7600	0.7400	0.7600	0.7600	25,324,300
Feb 14, 2024	0.7600	0.7700	0.7300	0.7500	0.7500	22,762,400
Feb 13, 2024	0.7700	0.7800	0.7300	0.7500	0.7500	38,002,800
Feb 12, 2024	0.7800	0.8100	0.7600	0.7900	0.7900	52,063,600
Feb 09, 2024	0.7900	0.8100	0.7500	0.7800	0.7800	24,299,600
Feb 08, 2024	0.7500	0.8000	0.7400	0.7900	0.7900	45,555,700
Feb 07, 2024	0.8100	0.8200	0.7400	0.7500	0.7500	45,688,000
Feb 06, 2024	0.7700	0.8200	0.7600	0.8100	0.8100	31,263,000
Feb 05, 2024	0.8200	0.8200	0.7400	0.7600	0.7600	33,512,200
Feb 02, 2024	0.7600	0.8100	0.7500	0.8100	0.8100	28,241,700
Feb 01, 2024	0.8500	0.8500	0.7400	0.7700	0.7700	45,782,700
Jan 31, 2024	0.8600	0.8700	0.8000	0.8000	0.8000	32,797,700
Jan 30, 2024	0.9200	0.9300	0.8700	0.8700	0.8700	32,735,000
Jan 29, 2024	0.8300	0.9400	0.8300	0.9100	0.9100	48,995,700
Jan 26, 2024	0.7600	0.8200	0.7500	0.8000	0.8000	43,221,400
Jan 25, 2024	0.7800	0.8000	0.7300	0.7500	0.7500	44,497,800
Jan 24, 2024	0.9000	0.9000	0.8100	0.8200	0.8200	36,098,300
Jan 23, 2024	1.0200	1.0300	0.8800	0.8900	0.8900	71,970,000
Jan 22, 2024	0.9000	1.1100	0.8700	0.9300	0.9300	99,543,600
Jan 19, 2024	0.8200	0.8700	0.7600	0.7900	0.7900	47,641,100
Jan 18, 2024	0.9200	0.9200	0.7600	0.8100	0.8100	57,335,200
Jan 17, 2024	0.9100	0.9200	0.8500	0.8900	0.8900	57,913,200
Jan 16, 2024	1.0300	1.0400	0.9200	0.9700	0.9700	53,543,400
Jan 12, 2024	1.0400	1.0900	1.0100	1.0300	1.0300	19,088,500
Jan 11, 2024	1.1200	1.1300	0.9800	1.0400	1.0400	44,974,400
Jan 10, 2024	1.2000	1.2100	1.1000	1.1100	1.1100	29,415,700
Jan 09, 2024	1.2000	1.2200	1.1300	1.2000	1.2000	20,737,800
Jan 08, 2024	1.3900	1.3900	1.1600	1.2000	1.2000	42,929,400
Jan 05, 2024	1.4500	1.4600	1.3000	1.3300	1.3300	40,688,800
Jan 04, 2024	1.4800	1.4900	1.4300	1.4600	1.4600	16,952,300
Jan 03, 2024	1.5700	1.5900	1.4600	1.4900	1.4900	34,353,800
Jan 02, 2024	1.8000	1.8400	1.5700	1.6300	1.6300	55,674,100
Dec 29, 2023	1.7100	1.9400	1.6200	1.7500	1.7500	139,710,000
Dec 28, 2023	1.4600	1.5400	1.4400	1.5100	1.5100	21,636,800
Dec 27, 2023	1.4700	1.4900	1.4400	1.4500	1.4500	13,309,800
Dec 26, 2023	1.4600	1.5200	1.4400	1.4500	1.4500	16,341,100
Dec 22, 2023	1.4900	1.5200	1.4200	1.4600	1.4600	16,668,700
Dec 21, 2023	1.4700	1.5200	1.4200	1.4900	1.4900	17,839,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,295.99+52.65(+0.24%)

S&P 5005,303.28+56.60(+1.08%)

DOW39,866.20+308.09(+0.78%)

CAD/USD0.7350+0.0024(+0.33%)

CRUDE OIL78.83+0.81(+1.04%)

Bitcoin CAD89,850.64+6,104.20(+7.29%)

STOCKS JUMP AFTER U.S. INFLATION REPORT RELEASE

Fisker Inc. (FSRN)

S&P/TSX
22,295.99
+52.65(+0.24%)

S&P 500
5,303.28
+56.60(+1.08%)

DOW
39,866.20
+308.09(+0.78%)

CAD/USD
0.7350
+0.0024(+0.33%)

CRUDE OIL
78.83
+0.81(+1.04%)

Bitcoin CAD
89,850.64
+6,104.20(+7.29%)