기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Fisker Inc (PK) | FSRN | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.057 | 0.051 | 0.058 | 0.055 | 0.0555 |
FSRN Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.06 | 0.069 | 0.051 | 0.0592693 | 15,254,944 | -0.005 | -8.33% |
1개월 | 0.0543 | 0.1174 | 0.0325 | 0.0575976 | 38,368,670 | 0.0007 | 1.29% |
3개월 | 0.0331 | 0.2772 | 0.0163 | 0.0401979 | 72,607,603 | 0.0219 | 66.16% |
6개월 | 0.0331 | 0.2772 | 0.0163 | 0.0401979 | 72,607,603 | 0.0219 | 66.16% |
1년 | 0.0331 | 0.2772 | 0.0163 | 0.0401979 | 72,607,603 | 0.0219 | 66.16% |
3년 | 0.0331 | 0.2772 | 0.0163 | 0.0401979 | 72,607,603 | 0.0219 | 66.16% |
5년 | 0.0331 | 0.2772 | 0.0163 | 0.0401979 | 72,607,603 | 0.0219 | 66.16% |
FSRN 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
01 6월(6) 2024 | 0.055 | -0.0005 | -0.90% | 0.057 | 0.058 | 0.051 | 11,530,925 |
31 5월(5) 2024 | 0.0555 | -0.0025 | -4.31% | 0.0561 | 0.0599 | 0.053 | 12,180,227 |
30 5월(5) 2024 | 0.058 | -0.005 | -7.94% | 0.062 | 0.069 | 0.0548 | 12,637,177 |
29 5월(5) 2024 | 0.063 | 0.0037 | 6.24% | 0.0613 | 0.069 | 0.06 | 16,442,672 |
25 5월(5) 2024 | 0.0593 | 0.0023 | 4.04% | 0.06 | 0.065 | 0.0541 | 19,759,701 |
24 5월(5) 2024 | 0.057 | 0.001 | 1.79% | 0.0595 | 0.0599 | 0.0522 | 18,708,095 |
23 5월(5) 2024 | 0.056 | -0.005 | -8.20% | 0.0623 | 0.068 | 0.0541 | 28,793,508 |
22 5월(5) 2024 | 0.061 | -0.0088 | -12.61% | 0.0675 | 0.0758 | 0.0551 | 34,818,592 |
21 5월(5) 2024 | 0.0698 | 0.0072 | 11.50% | 0.0673 | 0.0843 | 0.066 | 41,811,190 |
18 5월(5) 2024 | 0.0626 | -0.0125 | -16.64% | 0.0835 | 0.1174 | 0.0585 | 158,681,489 |
17 5월(5) 2024 | 0.0751 | 0.0241 | 47.26% | 0.052 | 0.084 | 0.051 | 126,222,133 |
16 5월(5) 2024 | 0.051 | 0.0107 | 26.55% | 0.0426 | 0.0579 | 0.0381 | 57,101,943 |
15 5월(5) 2024 | 0.0403 | 0.0013 | 3.33% | 0.0405 | 0.0425 | 0.038 | 25,586,057 |
14 5월(5) 2024 | 0.039 | 0.004 | 11.43% | 0.038 | 0.0449 | 0.0349 | 18,165,331 |
11 5월(5) 2024 | 0.035 | -0.0045 | -11.39% | 0.0393 | 0.0415 | 0.035 | 16,902,660 |
10 5월(5) 2024 | 0.0395 | -0.0015 | -3.66% | 0.0396 | 0.043 | 0.0378 | 17,412,944 |
09 5월(5) 2024 | 0.041 | 0.0021 | 5.40% | 0.038 | 0.0419 | 0.0345 | 19,839,667 |
08 5월(5) 2024 | 0.0389 | -0.00635 | -14.03% | 0.0441 | 0.0452 | 0.0325 | 55,998,040 |
07 5월(5) 2024 | 0.04525 | -0.0067 | -12.90% | 0.053 | 0.055 | 0.0439 | 26,144,641 |
04 5월(5) 2024 | 0.05195 | -0.00155 | -2.90% | 0.0543 | 0.0579 | 0.0502 | 21,798,670 |
03 5월(5) 2024 | 0.0535 | 0.0046 | 9.41% | 0.0516 | 0.05805 | 0.0512 | 30,593,416 |