Mail

FUV - Arcimoto, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 15, 2019	3.1900	3.2742	3.1000	3.1000	3.1000	37,039
Jul 12, 2019	3.3000	3.3270	3.1800	3.2100	3.2100	33,500
Jul 11, 2019	3.2100	3.3450	3.1800	3.3450	3.3450	36,900
Jul 10, 2019	3.3800	3.4900	3.1800	3.2300	3.2300	39,300
Jul 09, 2019	3.2000	3.4500	3.1440	3.4100	3.4100	58,200
Jul 08, 2019	3.2000	3.2220	3.1300	3.1600	3.1600	14,300
Jul 05, 2019	3.1800	3.2500	3.1200	3.1800	3.1800	16,500
Jul 03, 2019	3.2400	3.2500	3.1200	3.1200	3.1200	23,700
Jul 02, 2019	3.2700	3.2800	3.1200	3.2000	3.2000	34,200
Jul 01, 2019	3.3100	3.3100	3.0700	3.1200	3.1200	16,800
Jun 28, 2019	3.1300	3.2400	3.0700	3.2400	3.2400	18,400
Jun 27, 2019	3.0270	3.1600	3.0270	3.1300	3.1300	24,900
Jun 26, 2019	3.0700	3.2150	3.0250	3.1000	3.1000	10,100
Jun 25, 2019	3.0600	3.1700	3.0300	3.0700	3.0700	19,900
Jun 24, 2019	3.0900	3.1200	3.0480	3.0700	3.0700	36,900
Jun 21, 2019	3.2400	3.2400	3.0000	3.1100	3.1100	32,700
Jun 20, 2019	2.8500	3.1800	2.8500	3.1650	3.1650	47,300
Jun 19, 2019	2.8200	2.9390	2.7610	2.8500	2.8500	25,900
Jun 18, 2019	2.7700	2.9000	2.7600	2.7700	2.7700	17,200
Jun 17, 2019	2.7600	2.8410	2.7500	2.7600	2.7600	19,900
Jun 14, 2019	2.8700	2.9400	2.7500	2.7500	2.7500	26,600
Jun 13, 2019	2.9200	2.9760	2.8000	2.8700	2.8700	22,700
Jun 12, 2019	2.9300	2.9900	2.7900	2.8200	2.8200	18,700
Jun 11, 2019	2.9100	3.0410	2.8200	2.8200	2.8200	34,300
Jun 10, 2019	2.8800	2.9400	2.8500	2.8600	2.8600	20,800
Jun 07, 2019	2.9100	2.9700	2.8500	2.8500	2.8500	27,800
Jun 06, 2019	2.8900	2.9390	2.7530	2.8500	2.8500	40,700
Jun 05, 2019	2.8500	3.0300	2.7500	2.7500	2.7500	29,600
Jun 04, 2019	2.8500	2.8500	2.7100	2.7900	2.7900	21,300
Jun 03, 2019	2.9700	2.9700	2.6900	2.8300	2.8300	40,300
May 31, 2019	2.9000	3.0590	2.8500	2.9400	2.9400	32,900
May 30, 2019	3.0000	3.0800	3.0000	3.0400	3.0400	18,500
May 29, 2019	3.0400	3.1960	3.0000	3.0000	3.0000	29,300
May 28, 2019	2.9600	3.0600	2.9000	2.9900	2.9900	28,700
May 24, 2019	2.9900	3.0480	2.9500	2.9500	2.9500	16,400
May 23, 2019	3.0100	3.0800	2.9000	2.9500	2.9500	68,600
May 22, 2019	3.0200	3.2100	3.0000	3.0100	3.0100	55,400
May 21, 2019	3.2100	3.4200	3.0200	3.0700	3.0700	53,900
May 20, 2019	3.3600	3.3600	3.1600	3.2100	3.2100	47,100
May 17, 2019	3.3000	3.3000	3.1500	3.2000	3.2000	23,600
May 16, 2019	3.3500	3.3500	3.2000	3.2700	3.2700	25,200
May 15, 2019	3.2200	3.3200	3.2000	3.3000	3.3000	36,000
May 14, 2019	3.3700	3.3700	3.2000	3.2000	3.2000	40,000
May 13, 2019	3.5900	3.6000	3.2500	3.3400	3.3400	67,700
May 10, 2019	3.5200	3.8360	3.5200	3.6000	3.6000	68,000
May 09, 2019	3.5100	3.6200	3.4500	3.5100	3.5100	103,300
May 08, 2019	3.6400	3.6600	3.5000	3.6400	3.6400	71,800
May 07, 2019	3.5300	3.6620	3.5100	3.6250	3.6250	50,000
May 06, 2019	3.4400	3.6500	3.4400	3.5300	3.5300	34,400
May 03, 2019	3.5900	3.6820	3.5400	3.6800	3.6800	41,400
May 02, 2019	3.6400	3.7200	3.5100	3.5700	3.5700	77,900
May 01, 2019	3.7200	3.8100	3.6100	3.6600	3.6600	109,300
Apr 30, 2019	3.7800	3.8300	3.7000	3.7000	3.7000	46,300
Apr 29, 2019	3.8700	3.8850	3.7100	3.7700	3.7700	28,300
Apr 26, 2019	3.7500	3.8800	3.6700	3.8600	3.8600	142,000
Apr 25, 2019	3.9200	4.0000	3.7300	3.7500	3.7500	95,400
Apr 24, 2019	3.9900	4.0640	3.8800	3.9800	3.9800	83,000
Apr 23, 2019	3.8700	4.0000	3.8000	3.9700	3.9700	60,800
Apr 22, 2019	3.8200	3.9500	3.7500	3.8700	3.8700	89,200
Apr 18, 2019	3.8600	3.9300	3.7000	3.8000	3.8000	37,200
Apr 17, 2019	3.9700	3.9900	3.6000	3.8700	3.8700	195,800
Apr 16, 2019	4.3200	4.3400	3.9200	3.9500	3.9500	197,500
Apr 15, 2019	4.3900	4.3900	4.2100	4.3400	4.3400	74,600
Apr 12, 2019	4.5000	4.5000	4.2500	4.3900	4.3900	85,200
Apr 11, 2019	4.5200	4.5200	4.3600	4.4900	4.4900	59,300
Apr 10, 2019	4.3300	4.6300	4.2500	4.5500	4.5500	233,100
Apr 09, 2019	4.3500	4.3500	4.2500	4.3400	4.3400	64,100
Apr 08, 2019	4.5300	4.5300	4.3100	4.3100	4.3100	99,500
Apr 05, 2019	4.6400	4.6400	4.4500	4.4500	4.4500	170,300
Apr 04, 2019	5.1500	5.2660	4.5100	4.5200	4.5200	331,300
Apr 03, 2019	5.0200	5.3400	4.7900	5.1700	5.1700	681,000
Apr 02, 2019	4.6400	5.0200	4.6100	5.0000	5.0000	142,600
Apr 01, 2019	4.7500	4.7600	4.5000	4.6400	4.6400	161,600
Mar 29, 2019	4.9000	4.9000	4.5000	4.8000	4.8000	112,300
Mar 28, 2019	4.5500	4.7700	4.4400	4.7700	4.7700	52,200
Mar 27, 2019	4.9000	4.9000	4.4500	4.5200	4.5200	65,100
Mar 26, 2019	4.8000	4.8000	4.6000	4.6800	4.6800	125,800
Mar 25, 2019	4.9400	4.9400	4.3200	4.7800	4.7800	230,400
Mar 22, 2019	4.6500	5.2800	4.6500	5.0000	5.0000	1,086,400
Mar 21, 2019	4.2600	5.2000	4.2600	4.7100	4.7100	1,312,500
Mar 20, 2019	4.0800	4.7000	3.9970	4.3000	4.3000	829,000
Mar 19, 2019	4.3300	4.5000	3.7600	3.8900	3.8900	164,300
Mar 18, 2019	4.0900	4.2400	4.0330	4.1600	4.1600	61,300
Mar 15, 2019	4.3800	4.3900	4.1600	4.1600	4.1600	46,600
Mar 14, 2019	4.3600	4.4100	4.2000	4.3200	4.3200	47,600
Mar 13, 2019	4.3900	4.4400	4.2940	4.3700	4.3700	45,200
Mar 12, 2019	4.4000	4.4790	4.3720	4.3900	4.3900	53,000
Mar 11, 2019	4.3800	4.4730	4.3250	4.4400	4.4400	53,700
Mar 08, 2019	4.4800	4.4800	4.3100	4.3300	4.3300	62,400
Mar 07, 2019	4.4100	4.4800	4.3240	4.4800	4.4800	59,000
Mar 06, 2019	4.5800	4.5800	4.3000	4.3600	4.3600	129,100
Mar 05, 2019	4.5700	4.5800	4.3700	4.5500	4.5500	58,000
Mar 04, 2019	4.5400	4.6000	4.2300	4.4600	4.4600	152,700
Mar 01, 2019	4.2400	4.5500	4.2000	4.4400	4.4400	152,400
Feb 28, 2019	4.4400	4.4740	4.1200	4.1700	4.1700	94,400
Feb 27, 2019	4.2200	4.4900	4.1600	4.4900	4.4900	109,300
Feb 26, 2019	4.1800	4.7100	4.1000	4.2700	4.2700	603,500
Feb 25, 2019	4.2500	4.6000	4.1200	4.2200	4.2200	166,800
Feb 22, 2019	4.4900	4.6000	4.0400	4.2600	4.2600	216,100
Feb 21, 2019	4.6000	5.1500	4.2700	4.5000	4.5000	805,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...