Australia markets closed

Arcimoto, Inc. (FUV)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
11.65-0.21 (-1.77%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Sept 202111.5712.2111.4411.6511.65670,100
23 Sept 202111.7611.9511.4711.8611.86561,200
22 Sept 202111.3311.8011.3211.6211.62722,700
21 Sept 202111.3811.5911.1111.3511.35532,400
20 Sept 202111.4311.7911.0611.2411.24950,800
17 Sept 202111.6412.2711.4012.1412.141,659,500
16 Sept 202111.3311.6511.2011.5911.59325,500
15 Sept 202111.4811.6611.0511.5511.55596,200
14 Sept 202111.7512.5011.3311.4911.491,462,600
13 Sept 202111.9012.2711.4712.0212.02671,700
10 Sept 202112.4712.6311.8511.8811.88615,400
09 Sept 202111.7312.3411.5012.1412.14657,300
08 Sept 202112.1612.1711.3011.7511.75598,400
07 Sept 202112.1712.5812.0412.2112.21509,900
03 Sept 202112.4512.6511.9012.1712.17562,200
02 Sept 202112.2813.0212.0112.5312.53878,300
01 Sept 202112.3712.9212.2312.2912.29650,600
31 Aug 202112.1512.7112.0212.4212.42825,700
30 Aug 202111.8512.3711.3712.0712.07882,200
27 Aug 202111.6412.1211.4511.7211.72829,200
26 Aug 202111.5212.1911.5111.6611.66865,600
25 Aug 202112.2512.3311.3411.7611.761,187,100
24 Aug 202112.0012.4811.7012.2712.271,487,600
23 Aug 202110.6811.5710.6311.5511.551,262,700
20 Aug 202110.4910.619.8610.4910.49923,500
19 Aug 202110.8211.1810.2110.2510.251,139,200
18 Aug 202111.3011.7510.8510.8610.861,412,300
17 Aug 202112.0612.3710.3011.0611.063,752,000
16 Aug 202114.4115.5313.6114.0114.011,842,000
13 Aug 202117.6117.7013.9914.1114.112,054,500
12 Aug 202117.8218.1217.3717.7617.76448,300
11 Aug 202118.3118.3717.5118.0418.04680,700
10 Aug 202117.8418.7717.4718.3118.31854,800
09 Aug 202116.9518.3816.8517.7117.71935,200
06 Aug 202117.8217.9016.8617.1517.15554,200
05 Aug 202117.3218.0817.2517.6217.62701,200
04 Aug 202117.0017.7216.6517.4717.47639,900
03 Aug 202117.0117.3816.0117.1817.181,087,200
02 Aug 202116.5218.4816.4016.8016.802,806,600
30 July 202115.5016.6615.5016.3516.351,232,900
29 July 202115.4116.5014.9815.8215.821,071,200
28 July 202114.3815.3214.2515.2115.21837,600
27 July 202114.8914.9113.7114.1914.19897,600
26 July 202116.1116.1414.6314.9514.951,014,400
23 July 202115.3817.1715.0016.1316.132,744,300
22 July 202115.5416.1614.9115.5015.50767,700
21 July 202115.0015.9914.8715.6215.621,099,200
20 July 202113.9615.1713.3615.1715.171,352,200
19 July 202113.0014.0012.8013.9713.97903,500
16 July 202114.1814.3313.3513.7313.73792,800
15 July 202113.3914.5312.9313.9613.961,170,900
14 July 202114.5214.5213.3113.4113.411,072,900
13 July 202114.4315.1914.0414.6214.621,085,400
12 July 202114.1614.8013.5714.7614.76679,800
09 July 202114.3014.5013.6914.2414.24848,400
08 July 202112.2014.2012.0713.9013.901,884,500
07 July 202114.5614.8513.2913.6513.651,587,100
06 July 202114.4415.1414.1114.5614.561,416,500
02 July 202116.1316.1313.9514.2114.212,264,000
01 July 202117.1818.2015.3315.5615.562,982,700
30 June 202117.4717.9516.8317.1917.191,887,800
29 June 202116.9418.2115.8117.6017.605,541,700
28 June 202115.4717.1015.1616.8416.843,552,800
25 June 202115.2616.6815.1315.6215.626,828,300
24 June 202115.1915.4614.3315.0515.051,782,700
23 June 202114.2115.9314.0415.2715.273,409,200
22 June 202114.2614.6013.4013.9113.911,052,800
21 June 202114.7815.0013.9614.1814.18950,500
18 June 202114.5514.8113.9214.7214.721,414,900
17 June 202114.5315.3914.0914.4314.431,683,000
16 June 202112.9014.9512.8214.8414.842,390,100
15 June 202113.3513.5912.6512.7612.761,325,800
14 June 202114.2014.7713.1713.5513.551,281,300
11 June 202113.8114.6713.8014.1214.121,077,400
10 June 202115.8116.0013.0313.7913.792,492,300
09 June 202116.4017.3515.3915.8115.813,130,500
08 June 202114.0015.8613.5715.2815.285,297,800
07 June 202111.7313.7811.4013.3013.303,504,500
04 June 202112.4012.5911.0011.2711.272,510,500
03 June 202110.8613.2910.7012.3812.384,855,800
02 June 20219.8210.979.4610.8610.861,656,600
01 June 202110.2010.309.469.759.75900,700
28 May 20219.8510.829.679.759.752,303,800
27 May 20219.659.658.959.559.551,302,800
26 May 20218.019.677.989.279.273,018,200
25 May 20218.198.257.858.008.00887,900
24 May 20218.218.377.938.218.21658,000
21 May 20218.508.598.068.208.20548,600
20 May 20218.618.958.188.398.391,212,600
19 May 20217.978.907.828.708.701,181,500
18 May 20218.069.197.678.308.301,382,700
17 May 20218.108.287.607.997.99996,000
14 May 20217.558.297.528.098.09795,600
13 May 20218.138.287.327.447.441,102,800
12 May 20218.308.658.078.148.14702,800
11 May 20217.758.707.658.558.551,138,700
10 May 20219.019.098.128.198.191,055,800
07 May 20218.969.448.889.049.04591,300
06 May 20219.459.508.728.998.991,010,700
05 May 20219.629.749.269.469.46762,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...