FUV - Arcimoto, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 20193.19003.27423.10003.10003.100037,039
Jul 12, 20193.30003.32703.18003.21003.210033,500
Jul 11, 20193.21003.34503.18003.34503.345036,900
Jul 10, 20193.38003.49003.18003.23003.230039,300
Jul 09, 20193.20003.45003.14403.41003.410058,200
Jul 08, 20193.20003.22203.13003.16003.160014,300
Jul 05, 20193.18003.25003.12003.18003.180016,500
Jul 03, 20193.24003.25003.12003.12003.120023,700
Jul 02, 20193.27003.28003.12003.20003.200034,200
Jul 01, 20193.31003.31003.07003.12003.120016,800
Jun 28, 20193.13003.24003.07003.24003.240018,400
Jun 27, 20193.02703.16003.02703.13003.130024,900
Jun 26, 20193.07003.21503.02503.10003.100010,100
Jun 25, 20193.06003.17003.03003.07003.070019,900
Jun 24, 20193.09003.12003.04803.07003.070036,900
Jun 21, 20193.24003.24003.00003.11003.110032,700
Jun 20, 20192.85003.18002.85003.16503.165047,300
Jun 19, 20192.82002.93902.76102.85002.850025,900
Jun 18, 20192.77002.90002.76002.77002.770017,200
Jun 17, 20192.76002.84102.75002.76002.760019,900
Jun 14, 20192.87002.94002.75002.75002.750026,600
Jun 13, 20192.92002.97602.80002.87002.870022,700
Jun 12, 20192.93002.99002.79002.82002.820018,700
Jun 11, 20192.91003.04102.82002.82002.820034,300
Jun 10, 20192.88002.94002.85002.86002.860020,800
Jun 07, 20192.91002.97002.85002.85002.850027,800
Jun 06, 20192.89002.93902.75302.85002.850040,700
Jun 05, 20192.85003.03002.75002.75002.750029,600
Jun 04, 20192.85002.85002.71002.79002.790021,300
Jun 03, 20192.97002.97002.69002.83002.830040,300
May 31, 20192.90003.05902.85002.94002.940032,900
May 30, 20193.00003.08003.00003.04003.040018,500
May 29, 20193.04003.19603.00003.00003.000029,300
May 28, 20192.96003.06002.90002.99002.990028,700
May 24, 20192.99003.04802.95002.95002.950016,400
May 23, 20193.01003.08002.90002.95002.950068,600
May 22, 20193.02003.21003.00003.01003.010055,400
May 21, 20193.21003.42003.02003.07003.070053,900
May 20, 20193.36003.36003.16003.21003.210047,100
May 17, 20193.30003.30003.15003.20003.200023,600
May 16, 20193.35003.35003.20003.27003.270025,200
May 15, 20193.22003.32003.20003.30003.300036,000
May 14, 20193.37003.37003.20003.20003.200040,000
May 13, 20193.59003.60003.25003.34003.340067,700
May 10, 20193.52003.83603.52003.60003.600068,000
May 09, 20193.51003.62003.45003.51003.5100103,300
May 08, 20193.64003.66003.50003.64003.640071,800
May 07, 20193.53003.66203.51003.62503.625050,000
May 06, 20193.44003.65003.44003.53003.530034,400
May 03, 20193.59003.68203.54003.68003.680041,400
May 02, 20193.64003.72003.51003.57003.570077,900
May 01, 20193.72003.81003.61003.66003.6600109,300
Apr 30, 20193.78003.83003.70003.70003.700046,300
Apr 29, 20193.87003.88503.71003.77003.770028,300
Apr 26, 20193.75003.88003.67003.86003.8600142,000
Apr 25, 20193.92004.00003.73003.75003.750095,400
Apr 24, 20193.99004.06403.88003.98003.980083,000
Apr 23, 20193.87004.00003.80003.97003.970060,800
Apr 22, 20193.82003.95003.75003.87003.870089,200
Apr 18, 20193.86003.93003.70003.80003.800037,200
Apr 17, 20193.97003.99003.60003.87003.8700195,800
Apr 16, 20194.32004.34003.92003.95003.9500197,500
Apr 15, 20194.39004.39004.21004.34004.340074,600
Apr 12, 20194.50004.50004.25004.39004.390085,200
Apr 11, 20194.52004.52004.36004.49004.490059,300
Apr 10, 20194.33004.63004.25004.55004.5500233,100
Apr 09, 20194.35004.35004.25004.34004.340064,100
Apr 08, 20194.53004.53004.31004.31004.310099,500
Apr 05, 20194.64004.64004.45004.45004.4500170,300
Apr 04, 20195.15005.26604.51004.52004.5200331,300
Apr 03, 20195.02005.34004.79005.17005.1700681,000
Apr 02, 20194.64005.02004.61005.00005.0000142,600
Apr 01, 20194.75004.76004.50004.64004.6400161,600
Mar 29, 20194.90004.90004.50004.80004.8000112,300
Mar 28, 20194.55004.77004.44004.77004.770052,200
Mar 27, 20194.90004.90004.45004.52004.520065,100
Mar 26, 20194.80004.80004.60004.68004.6800125,800
Mar 25, 20194.94004.94004.32004.78004.7800230,400
Mar 22, 20194.65005.28004.65005.00005.00001,086,400
Mar 21, 20194.26005.20004.26004.71004.71001,312,500
Mar 20, 20194.08004.70003.99704.30004.3000829,000
Mar 19, 20194.33004.50003.76003.89003.8900164,300
Mar 18, 20194.09004.24004.03304.16004.160061,300
Mar 15, 20194.38004.39004.16004.16004.160046,600
Mar 14, 20194.36004.41004.20004.32004.320047,600
Mar 13, 20194.39004.44004.29404.37004.370045,200
Mar 12, 20194.40004.47904.37204.39004.390053,000
Mar 11, 20194.38004.47304.32504.44004.440053,700
Mar 08, 20194.48004.48004.31004.33004.330062,400
Mar 07, 20194.41004.48004.32404.48004.480059,000
Mar 06, 20194.58004.58004.30004.36004.3600129,100
Mar 05, 20194.57004.58004.37004.55004.550058,000
Mar 04, 20194.54004.60004.23004.46004.4600152,700
Mar 01, 20194.24004.55004.20004.44004.4400152,400
Feb 28, 20194.44004.47404.12004.17004.170094,400
Feb 27, 20194.22004.49004.16004.49004.4900109,300
Feb 26, 20194.18004.71004.10004.27004.2700603,500
Feb 25, 20194.25004.60004.12004.22004.2200166,800
Feb 22, 20194.49004.60004.04004.26004.2600216,100
Feb 21, 20194.60005.15004.27004.50004.5000805,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...