Advertisement
Advertisement
U.S. markets close in 4 hours 23 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Arcimoto, Inc. (FUV)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
3.3700-0.1300 (-3.71%)
As of 11:37AM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 20223.53003.56003.26003.37003.3700467,463
Jun 24, 20223.78004.09003.46003.50003.50005,297,100
Jun 23, 20223.20003.84003.20003.76003.76001,047,200
Jun 22, 20223.17003.31303.09003.24003.2400681,300
Jun 21, 20223.22003.35003.18503.20003.2000805,000
Jun 17, 20223.16003.26003.08003.12003.1200864,200
Jun 16, 20223.34003.34003.05003.08003.0800651,600
Jun 15, 20223.47003.47003.21303.38003.3800634,400
Jun 14, 20223.93003.94003.26003.32003.3200939,500
Jun 13, 20223.39004.09003.35003.90003.90001,440,700
Jun 10, 20223.63003.75003.52003.62003.6200464,300
Jun 09, 20223.77003.93003.71003.79003.7900777,800
Jun 08, 20223.69003.95003.60103.83003.8300800,200
Jun 07, 20223.41003.84503.33003.68003.6800646,100
Jun 06, 20223.35003.48003.29003.46003.4600584,400
Jun 03, 20223.29003.39003.20003.32003.3200640,000
Jun 02, 20223.35003.55003.27503.49003.4900534,000
Jun 01, 20224.09004.10003.16003.40003.40002,777,900
May 31, 20224.11004.22003.91004.00004.0000529,400
May 27, 20224.01004.24004.01004.10004.1000806,300
May 26, 20223.77004.15003.63004.00004.00002,932,500
May 25, 20223.79003.83003.67003.77003.7700460,300
May 24, 20223.74003.78003.55003.68003.6800307,800
May 23, 20223.57003.82003.50003.81003.8100277,100
May 20, 20224.00004.02003.45003.54003.5400516,500
May 19, 20223.77003.99003.66003.87003.8700345,000
May 18, 20223.96004.11003.73003.75003.7500321,500
May 17, 20223.77004.03003.63004.03004.0300461,700
May 16, 20224.21004.34003.83003.85003.8500385,500
May 13, 20224.04004.16003.89004.10004.1000878,600
May 12, 20223.70004.13003.57003.85003.8500540,400
May 11, 20223.87004.19003.78003.82003.8200889,900
May 10, 20224.16004.17003.48004.00004.0000875,000
May 09, 20224.01004.21003.92104.11004.11001,631,500
May 06, 20224.02004.13003.74004.08004.0800416,500
May 05, 20224.16004.26003.92004.01004.0100841,300
May 04, 20224.02004.34003.82004.18004.18001,049,200
May 03, 20224.05004.29003.95004.06004.0600877,600
May 02, 20223.57004.19003.44004.13004.13001,178,600
Apr 29, 20223.33003.61003.31503.36003.3600657,000
Apr 28, 20223.33003.52003.11003.41003.4100723,500
Apr 27, 20223.40003.45003.16003.22003.2200740,800
Apr 26, 20223.90003.95003.09003.40003.40002,717,500
Apr 25, 20223.80004.04003.75003.93003.9300745,500
Apr 22, 20223.90004.07003.83003.92003.9200840,900
Apr 21, 20224.09004.13003.68003.87003.87001,273,400
Apr 20, 20224.31004.33003.97004.00004.0000910,500
Apr 19, 20224.25004.41004.12504.32004.3200708,300
Apr 18, 20224.51004.52004.00104.16004.16001,824,300
Apr 14, 20225.01005.01004.49004.50004.5000710,900
Apr 13, 20224.95005.07004.87004.89004.8900596,700
Apr 12, 20225.14005.15004.86004.88004.8800768,100
Apr 11, 20225.13005.28005.01005.01005.0100495,600
Apr 08, 20225.40005.40005.08005.30005.3000527,000
Apr 07, 20225.47005.60005.12005.36005.3600622,700
Apr 06, 20225.60005.69005.49005.53005.5300497,200
Apr 05, 20226.35006.35005.72005.79005.7900526,500
Apr 04, 20225.76006.36005.75106.36006.3600753,600
Apr 01, 20226.48006.50005.54005.70005.70001,449,500
Mar 31, 20226.96007.07006.60006.61006.6100588,700
Mar 30, 20227.02007.28006.94007.02007.0200922,000
Mar 29, 20226.85007.30006.80007.07007.0700780,400
Mar 28, 20227.00007.09006.59006.77006.7700667,900
Mar 25, 20227.15007.16006.80006.95006.9500347,000
Mar 24, 20227.11007.65006.95007.13007.1300735,100
Mar 23, 20227.20007.35006.90006.92006.9200386,100
Mar 22, 20226.99007.28006.90107.16007.1600440,200
Mar 21, 20227.25007.35006.76006.94006.9400706,400
Mar 18, 20226.79007.61006.79007.08007.08001,845,500
Mar 17, 20226.63007.02006.60006.88006.8800543,900
Mar 16, 20226.46006.73006.17006.59006.5900836,700
Mar 15, 20226.01006.21005.65006.20006.2000463,300
Mar 14, 20226.79006.93505.77005.89005.8900602,800
Mar 11, 20227.37007.51506.72006.83006.8300444,500
Mar 10, 20227.50007.82006.94007.32007.3200787,100
Mar 09, 20227.26007.71007.26007.62007.6200730,900
Mar 08, 20227.10007.49006.42407.12007.12001,238,100
Mar 07, 20226.54007.32306.45007.14007.14001,048,900
Mar 04, 20226.67006.95006.24006.41006.4100698,600
Mar 03, 20227.03007.19006.53006.77006.77001,178,200
Mar 02, 20226.86007.21906.61006.94006.94001,029,800
Mar 01, 20225.89507.33005.81306.88006.88003,718,200
Feb 28, 20225.83006.20005.54005.88005.88002,384,200
Feb 25, 20225.10007.00005.08005.70005.70005,155,800
Feb 24, 20224.69005.10004.51005.07005.0700627,900
Feb 23, 20225.25005.31504.93004.96004.9600702,900
Feb 22, 20225.25005.32005.03005.08005.0800514,700
Feb 18, 20225.54005.55605.20005.38005.3800325,400
Feb 17, 20225.72005.93005.50005.59005.5900287,400
Feb 16, 20225.87005.96005.76005.85005.8500185,200
Feb 15, 20225.62005.94005.54805.86005.8600425,500
Feb 14, 20225.57005.66005.40005.45005.4500329,400
Feb 11, 20225.99006.14005.50005.55005.5500365,900
Feb 10, 20226.05006.38005.92005.98005.9800418,500
Feb 09, 20226.04006.20005.89006.16006.1600330,300
Feb 08, 20225.70005.95005.60005.90005.9000352,600
Feb 07, 20225.73005.89605.63005.76005.7600331,400
Feb 04, 20225.65005.80005.43005.72005.7200418,700
Feb 03, 20225.62005.74005.53005.61005.6100514,700
Feb 02, 20226.20006.23005.69005.79005.7900685,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement