Fisker Inc Price History
FSRDelisted Stock | USD 6.15 0.29 4.50% |
If you're considering investing in Fisker Stock, it is important to understand the factors that can impact its price. As of today, the current price of Fisker stands at 6.15, as last reported on the 22nd of November, with the highest price reaching 6.50 and the lowest price hitting 6.12 during the day. We have found twenty-nine technical indicators for Fisker Inc, which you can use to evaluate the volatility of the firm. Please confirm Fisker's Coefficient Of Variation of 1096.31, mean deviation of 4.49, and Downside Deviation of 5.05 to check if the risk estimate we provide is consistent with the expected return of 0.0%.
Fisker Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
Fisker |
Sharpe Ratio = 0.0
Best Portfolio | Best Equity | |||
Good Returns | ||||
Average Returns | ||||
Small Returns | ||||
Cash | Small Risk | Average Risk | High Risk | Huge Risk |
FSR |
Based on monthly moving average Fisker is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Fisker by adding Fisker to a well-diversified portfolio.
Fisker Stock Price History Chart
There are several ways to analyze Fisker Stock price data. The simplest method is using a basic Fisker candlestick price chart, which shows Fisker price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Fisker Stock Price History Data
The price series of Fisker for the period between Sat, Aug 24, 2024 and Fri, Nov 22, 2024 has a statistical range of 2.58 with a coefficient of variation of 10.6. Under current investment horizon, the daily prices are spread out with arithmetic mean of 5.95. The median price for the last 90 days is 6.1. The company completed dividends distribution on Aug 29, 2012.Open | High | Low | Close | Volume | ||
11/22/2024 | 6.44 | 6.50 | 6.12 | 6.15 | ||
07/21/2023 | 6.44 | 6.50 | 6.12 | 6.15 | 6,656,168 | |
07/20/2023 | 6.60 | 6.62 | 6.28 | 6.35 | 7,480,276 | |
07/19/2023 | 6.63 | 6.88 | 6.58 | 6.73 | 10,378,684 | |
07/18/2023 | 6.73 | 6.92 | 6.48 | 6.55 | 10,064,901 | |
07/17/2023 | 6.16 | 6.91 | 6.04 | 6.85 | 10,827,983 | |
07/14/2023 | 6.60 | 6.75 | 5.99 | 6.17 | 14,622,227 | |
07/13/2023 | 6.86 | 7.22 | 6.56 | 6.66 | 13,234,219 | |
07/12/2023 | 6.86 | 6.87 | 6.47 | 6.83 | 13,794,800 | |
07/11/2023 | 6.60 | 6.95 | 6.46 | 6.74 | 18,008,821 | |
07/10/2023 | 6.07 | 7.06 | 5.84 | 7.03 | 27,737,634 | |
07/07/2023 | 5.80 | 6.28 | 5.80 | 6.00 | 12,859,398 | |
07/06/2023 | 5.87 | 5.88 | 5.54 | 5.76 | 5,906,927 | |
07/05/2023 | 5.75 | 6.03 | 5.66 | 5.96 | 6,861,936 | |
07/03/2023 | 5.83 | 6.04 | 5.66 | 5.72 | 5,261,047 | |
06/30/2023 | 5.43 | 5.73 | 5.42 | 5.64 | 7,034,370 | |
06/29/2023 | 5.23 | 5.54 | 5.22 | 5.45 | 4,631,997 | |
06/28/2023 | 5.07 | 5.37 | 5.03 | 5.23 | 6,956,218 | |
06/27/2023 | 4.91 | 5.10 | 4.77 | 5.08 | 7,347,247 | |
06/26/2023 | 5.10 | 5.19 | 4.86 | 4.86 | 6,155,915 | |
06/23/2023 | 5.29 | 5.37 | 5.05 | 5.09 | 10,275,810 | |
06/22/2023 | 5.40 | 5.46 | 5.18 | 5.24 | 5,146,653 | |
06/21/2023 | 5.89 | 5.89 | 5.42 | 5.46 | 8,626,702 | |
06/20/2023 | 5.85 | 6.01 | 5.73 | 5.90 | 5,400,793 | |
06/16/2023 | 6.05 | 6.09 | 5.83 | 5.93 | 7,882,939 | |
06/15/2023 | 5.85 | 6.12 | 5.81 | 6.02 | 8,155,123 | |
06/14/2023 | 6.29 | 6.49 | 5.92 | 5.96 | 10,448,370 | |
06/13/2023 | 5.86 | 6.40 | 5.82 | 6.28 | 10,241,235 | |
06/12/2023 | 5.79 | 5.98 | 5.68 | 5.78 | 4,915,086 | |
06/09/2023 | 5.86 | 5.99 | 5.70 | 5.75 | 5,843,198 | |
06/08/2023 | 5.96 | 6.09 | 5.56 | 5.70 | 12,580,481 | |
06/07/2023 | 5.95 | 6.66 | 5.90 | 6.18 | 12,702,274 | |
06/06/2023 | 5.69 | 5.93 | 5.62 | 5.84 | 6,416,781 | |
06/05/2023 | 6.19 | 6.25 | 5.74 | 5.76 | 9,082,433 | |
06/02/2023 | 6.26 | 6.35 | 6.14 | 6.16 | 3,605,114 | |
06/01/2023 | 6.50 | 6.55 | 6.01 | 6.14 | 9,579,713 | |
05/31/2023 | 6.52 | 6.55 | 6.15 | 6.28 | 6,928,566 | |
05/30/2023 | 6.56 | 6.70 | 6.14 | 6.57 | 7,022,212 | |
05/26/2023 | 6.57 | 6.57 | 6.27 | 6.44 | 3,581,830 | |
05/25/2023 | 6.84 | 6.99 | 6.49 | 6.57 | 5,027,414 | |
05/24/2023 | 6.56 | 6.80 | 6.52 | 6.79 | 5,643,506 | |
05/23/2023 | 6.55 | 6.90 | 6.49 | 6.69 | 7,483,705 | |
05/22/2023 | 6.17 | 6.71 | 6.15 | 6.67 | 7,500,073 | |
05/19/2023 | 6.26 | 6.36 | 6.12 | 6.17 | 5,028,129 | |
05/18/2023 | 6.40 | 6.45 | 6.19 | 6.25 | 5,736,694 | |
05/17/2023 | 6.10 | 6.53 | 6.09 | 6.40 | 5,791,901 | |
05/16/2023 | 6.21 | 6.26 | 6.08 | 6.10 | 3,149,027 | |
05/15/2023 | 6.11 | 6.36 | 5.97 | 6.30 | 5,287,054 | |
05/12/2023 | 6.05 | 6.11 | 5.79 | 6.09 | 5,232,549 | |
05/11/2023 | 6.13 | 6.28 | 5.87 | 6.10 | 10,118,481 | |
05/10/2023 | 6.27 | 6.31 | 5.98 | 6.23 | 7,688,058 | |
05/09/2023 | 5.64 | 6.55 | 5.58 | 6.15 | 13,681,912 | |
05/08/2023 | 6.30 | 6.71 | 6.02 | 6.62 | 8,872,000 | |
05/05/2023 | 5.88 | 6.29 | 5.63 | 6.22 | 9,414,913 | |
05/04/2023 | 5.60 | 5.90 | 5.53 | 5.82 | 5,709,445 | |
05/03/2023 | 5.10 | 5.69 | 5.03 | 5.58 | 7,075,430 | |
05/02/2023 | 5.45 | 5.48 | 5.04 | 5.10 | 11,213,977 | |
05/01/2023 | 6.38 | 6.41 | 5.32 | 5.45 | 13,454,635 | |
04/28/2023 | 6.64 | 6.64 | 6.16 | 6.44 | 8,126,287 | |
04/27/2023 | 6.07 | 6.56 | 5.87 | 6.54 | 13,078,361 | |
04/26/2023 | 5.32 | 6.26 | 5.28 | 5.98 | 26,742,276 |
About Fisker Stock history
Fisker investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Fisker is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Fisker Inc will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Fisker stock prices may prove useful in developing a viable investing in Fisker
Fisker Inc. develops, manufactures, markets, leases, or sale of electric vehicles. The company was incorporated in 2016 and is headquartered in Manhattan Beach, California. Fisker operates under Auto Manufacturers classification in the United States and is traded on New York Stock Exchange. It employs 700 people.
Fisker Stock Technical Analysis
Fisker technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, delisted stock market cycles, or different charting patterns.
Did you try this?
Run Aroon Oscillator Now
Aroon OscillatorAnalyze current equity momentum using Aroon Oscillator and other momentum ratios |
All Next | Launch Module |
Fisker Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Fisker's price direction in advance. Along with the technical and fundamental analysis of Fisker Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Fisker to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Risk Adjusted Performance | 0.0783 | |||
Jensen Alpha | 0.5818 | |||
Total Risk Alpha | (0.25) | |||
Sortino Ratio | 0.0872 | |||
Treynor Ratio | (1.28) |
Cycle Indicators | ||
Math Operators | ||
Math Transform | ||
Momentum Indicators | ||
Overlap Studies | ||
Pattern Recognition | ||
Price Transform | ||
Statistic Functions | ||
Volatility Indicators | ||
Volume Indicators |
Check out Investing Opportunities to better understand how to build diversified portfolios. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in state. You can also try the Instant Ratings module to determine any equity ratings based on digital recommendations. Macroaxis instant equity ratings are based on combination of fundamental analysis and risk-adjusted market performance.
Other Consideration for investing in Fisker Stock
If you are still planning to invest in Fisker Inc check if it may still be traded through OTC markets such as Pink Sheets or OTC Bulletin Board. You may also purchase it directly from the company, but this is not always possible and may require contacting the company directly. Please note that delisted stocks are often considered to be more risky investments, as they are no longer subject to the same regulatory and reporting requirements as listed stocks. Therefore, it is essential to carefully research the Fisker's history and understand the potential risks before investing.
Piotroski F Score Get Piotroski F Score based on the binary analysis strategy of nine different fundamentals | |
My Watchlist Analysis Analyze my current watchlist and to refresh optimization strategy. Macroaxis watchlist is based on self-learning algorithm to remember stocks you like | |
Stocks Directory Find actively traded stocks across global markets | |
Performance Analysis Check effects of mean-variance optimization against your current asset allocation | |
Risk-Return Analysis View associations between returns expected from investment and the risk you assume | |
Technical Analysis Check basic technical indicators and analysis based on most latest market data | |
Portfolio Center All portfolio management and optimization tools to improve performance of your portfolios | |
Idea Optimizer Use advanced portfolio builder with pre-computed micro ideas to build optimal portfolio | |
Stock Screener Find equities using a custom stock filter or screen asymmetry in trading patterns, price, volume, or investment outlook. |