Arcimoto, Inc. (FUV)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2022 | 3.2500 | 3.3900 | 3.1000 | 3.1500 | 3.1500 | 795,500 |
| 30 June 2022 | 3.1900 | 3.4000 | 3.0630 | 3.2700 | 3.2700 | 1,170,100 |
| 29 June 2022 | 3.2700 | 3.3800 | 3.0800 | 3.1200 | 3.1200 | 2,212,400 |
| 28 June 2022 | 3.3800 | 3.4600 | 3.2000 | 3.3300 | 3.3300 | 1,813,900 |
| 27 June 2022 | 3.5300 | 3.5600 | 3.2600 | 3.3200 | 3.3200 | 1,132,800 |
| 24 June 2022 | 3.7800 | 4.0900 | 3.4600 | 3.5000 | 3.5000 | 5,297,100 |
| 23 June 2022 | 3.2000 | 3.8400 | 3.2000 | 3.7600 | 3.7600 | 1,047,200 |
| 22 June 2022 | 3.1700 | 3.3130 | 3.0900 | 3.2400 | 3.2400 | 681,300 |
| 21 June 2022 | 3.2200 | 3.3500 | 3.1850 | 3.2000 | 3.2000 | 805,000 |
| 17 June 2022 | 3.1600 | 3.2600 | 3.0800 | 3.1200 | 3.1200 | 864,200 |
| 16 June 2022 | 3.3400 | 3.3400 | 3.0500 | 3.0800 | 3.0800 | 651,600 |
| 15 June 2022 | 3.4700 | 3.4700 | 3.2130 | 3.3800 | 3.3800 | 634,400 |
| 14 June 2022 | 3.9300 | 3.9400 | 3.2600 | 3.3200 | 3.3200 | 939,500 |
| 13 June 2022 | 3.3900 | 4.0900 | 3.3500 | 3.9000 | 3.9000 | 1,440,700 |
| 10 June 2022 | 3.6300 | 3.7500 | 3.5200 | 3.6200 | 3.6200 | 464,300 |
| 09 June 2022 | 3.7700 | 3.9300 | 3.7100 | 3.7900 | 3.7900 | 777,800 |
| 08 June 2022 | 3.6900 | 3.9500 | 3.6010 | 3.8300 | 3.8300 | 800,200 |
| 07 June 2022 | 3.4100 | 3.8450 | 3.3300 | 3.6800 | 3.6800 | 646,100 |
| 06 June 2022 | 3.3500 | 3.4800 | 3.2900 | 3.4600 | 3.4600 | 584,400 |
| 03 June 2022 | 3.2900 | 3.3900 | 3.2000 | 3.3200 | 3.3200 | 640,000 |
| 02 June 2022 | 3.3500 | 3.5500 | 3.2750 | 3.4900 | 3.4900 | 534,000 |
| 01 June 2022 | 4.0900 | 4.1000 | 3.1600 | 3.4000 | 3.4000 | 2,777,900 |
| 31 May 2022 | 4.1100 | 4.2200 | 3.9100 | 4.0000 | 4.0000 | 529,400 |
| 27 May 2022 | 4.0100 | 4.2400 | 4.0100 | 4.1000 | 4.1000 | 806,300 |
| 26 May 2022 | 3.7700 | 4.1500 | 3.6300 | 4.0000 | 4.0000 | 2,932,500 |
| 25 May 2022 | 3.7900 | 3.8300 | 3.6700 | 3.7700 | 3.7700 | 460,300 |
| 24 May 2022 | 3.7400 | 3.7800 | 3.5500 | 3.6800 | 3.6800 | 307,800 |
| 23 May 2022 | 3.5700 | 3.8200 | 3.5000 | 3.8100 | 3.8100 | 277,100 |
| 20 May 2022 | 4.0000 | 4.0200 | 3.4500 | 3.5400 | 3.5400 | 516,500 |
| 19 May 2022 | 3.7700 | 3.9900 | 3.6600 | 3.8700 | 3.8700 | 345,000 |
| 18 May 2022 | 3.9600 | 4.1100 | 3.7300 | 3.7500 | 3.7500 | 321,500 |
| 17 May 2022 | 3.7700 | 4.0300 | 3.6300 | 4.0300 | 4.0300 | 461,700 |
| 16 May 2022 | 4.2100 | 4.3400 | 3.8300 | 3.8500 | 3.8500 | 385,500 |
| 13 May 2022 | 4.0400 | 4.1600 | 3.8900 | 4.1000 | 4.1000 | 878,600 |
| 12 May 2022 | 3.7000 | 4.1300 | 3.5700 | 3.8500 | 3.8500 | 540,400 |
| 11 May 2022 | 3.8700 | 4.1900 | 3.7800 | 3.8200 | 3.8200 | 889,900 |
| 10 May 2022 | 4.1600 | 4.1700 | 3.4800 | 4.0000 | 4.0000 | 875,000 |
| 09 May 2022 | 4.0100 | 4.2100 | 3.9210 | 4.1100 | 4.1100 | 1,631,500 |
| 06 May 2022 | 4.0200 | 4.1300 | 3.7400 | 4.0800 | 4.0800 | 416,500 |
| 05 May 2022 | 4.1600 | 4.2600 | 3.9200 | 4.0100 | 4.0100 | 841,300 |
| 04 May 2022 | 4.0200 | 4.3400 | 3.8200 | 4.1800 | 4.1800 | 1,049,200 |
| 03 May 2022 | 4.0500 | 4.2900 | 3.9500 | 4.0600 | 4.0600 | 877,600 |
| 02 May 2022 | 3.5700 | 4.1900 | 3.4400 | 4.1300 | 4.1300 | 1,178,600 |
| 29 Apr 2022 | 3.3300 | 3.6100 | 3.3150 | 3.3600 | 3.3600 | 657,000 |
| 28 Apr 2022 | 3.3300 | 3.5200 | 3.1100 | 3.4100 | 3.4100 | 723,500 |
| 27 Apr 2022 | 3.4000 | 3.4500 | 3.1600 | 3.2200 | 3.2200 | 740,800 |
| 26 Apr 2022 | 3.9000 | 3.9500 | 3.0900 | 3.4000 | 3.4000 | 2,717,500 |
| 25 Apr 2022 | 3.8000 | 4.0400 | 3.7500 | 3.9300 | 3.9300 | 745,500 |
| 22 Apr 2022 | 3.9000 | 4.0700 | 3.8300 | 3.9200 | 3.9200 | 840,900 |
| 21 Apr 2022 | 4.0900 | 4.1300 | 3.6800 | 3.8700 | 3.8700 | 1,273,400 |
| 20 Apr 2022 | 4.3100 | 4.3300 | 3.9700 | 4.0000 | 4.0000 | 910,500 |
| 19 Apr 2022 | 4.2500 | 4.4100 | 4.1250 | 4.3200 | 4.3200 | 708,300 |
| 18 Apr 2022 | 4.5100 | 4.5200 | 4.0010 | 4.1600 | 4.1600 | 1,824,300 |
| 14 Apr 2022 | 5.0100 | 5.0100 | 4.4900 | 4.5000 | 4.5000 | 710,900 |
| 13 Apr 2022 | 4.9500 | 5.0700 | 4.8700 | 4.8900 | 4.8900 | 596,700 |
| 12 Apr 2022 | 5.1400 | 5.1500 | 4.8600 | 4.8800 | 4.8800 | 768,100 |
| 11 Apr 2022 | 5.1300 | 5.2800 | 5.0100 | 5.0100 | 5.0100 | 495,600 |
| 08 Apr 2022 | 5.4000 | 5.4000 | 5.0800 | 5.3000 | 5.3000 | 527,000 |
| 07 Apr 2022 | 5.4700 | 5.6000 | 5.1200 | 5.3600 | 5.3600 | 622,700 |
| 06 Apr 2022 | 5.6000 | 5.6900 | 5.4900 | 5.5300 | 5.5300 | 497,200 |
| 05 Apr 2022 | 6.3500 | 6.3500 | 5.7200 | 5.7900 | 5.7900 | 526,500 |
| 04 Apr 2022 | 5.7600 | 6.3600 | 5.7510 | 6.3600 | 6.3600 | 753,600 |
| 01 Apr 2022 | 6.4800 | 6.5000 | 5.5400 | 5.7000 | 5.7000 | 1,449,500 |
| 31 Mar 2022 | 6.9600 | 7.0700 | 6.6000 | 6.6100 | 6.6100 | 588,700 |
| 30 Mar 2022 | 7.0200 | 7.2800 | 6.9400 | 7.0200 | 7.0200 | 922,000 |
| 29 Mar 2022 | 6.8500 | 7.3000 | 6.8000 | 7.0700 | 7.0700 | 780,400 |
| 28 Mar 2022 | 7.0000 | 7.0900 | 6.5900 | 6.7700 | 6.7700 | 667,900 |
| 25 Mar 2022 | 7.1500 | 7.1600 | 6.8000 | 6.9500 | 6.9500 | 347,000 |
| 24 Mar 2022 | 7.1100 | 7.6500 | 6.9500 | 7.1300 | 7.1300 | 735,100 |
| 23 Mar 2022 | 7.2000 | 7.3500 | 6.9000 | 6.9200 | 6.9200 | 386,100 |
| 22 Mar 2022 | 6.9900 | 7.2800 | 6.9010 | 7.1600 | 7.1600 | 440,200 |
| 21 Mar 2022 | 7.2500 | 7.3500 | 6.7600 | 6.9400 | 6.9400 | 706,400 |
| 18 Mar 2022 | 6.7900 | 7.6100 | 6.7900 | 7.0800 | 7.0800 | 1,845,500 |
| 17 Mar 2022 | 6.6300 | 7.0200 | 6.6000 | 6.8800 | 6.8800 | 543,900 |
| 16 Mar 2022 | 6.4600 | 6.7300 | 6.1700 | 6.5900 | 6.5900 | 836,700 |
| 15 Mar 2022 | 6.0100 | 6.2100 | 5.6500 | 6.2000 | 6.2000 | 463,300 |
| 14 Mar 2022 | 6.7900 | 6.9350 | 5.7700 | 5.8900 | 5.8900 | 602,800 |
| 11 Mar 2022 | 7.3700 | 7.5150 | 6.7200 | 6.8300 | 6.8300 | 444,500 |
| 10 Mar 2022 | 7.5000 | 7.8200 | 6.9400 | 7.3200 | 7.3200 | 787,100 |
| 09 Mar 2022 | 7.2600 | 7.7100 | 7.2600 | 7.6200 | 7.6200 | 730,900 |
| 08 Mar 2022 | 7.1000 | 7.4900 | 6.4240 | 7.1200 | 7.1200 | 1,238,100 |
| 07 Mar 2022 | 6.5400 | 7.3230 | 6.4500 | 7.1400 | 7.1400 | 1,048,900 |
| 04 Mar 2022 | 6.6700 | 6.9500 | 6.2400 | 6.4100 | 6.4100 | 698,600 |
| 03 Mar 2022 | 7.0300 | 7.1900 | 6.5300 | 6.7700 | 6.7700 | 1,178,200 |
| 02 Mar 2022 | 6.8600 | 7.2190 | 6.6100 | 6.9400 | 6.9400 | 1,029,800 |
| 01 Mar 2022 | 5.8950 | 7.3300 | 5.8130 | 6.8800 | 6.8800 | 3,718,200 |
| 28 Feb 2022 | 5.8300 | 6.2000 | 5.5400 | 5.8800 | 5.8800 | 2,384,200 |
| 25 Feb 2022 | 5.1000 | 7.0000 | 5.0800 | 5.7000 | 5.7000 | 5,155,800 |
| 24 Feb 2022 | 4.6900 | 5.1000 | 4.5100 | 5.0700 | 5.0700 | 627,900 |
| 23 Feb 2022 | 5.2500 | 5.3150 | 4.9300 | 4.9600 | 4.9600 | 702,900 |
| 22 Feb 2022 | 5.2500 | 5.3200 | 5.0300 | 5.0800 | 5.0800 | 514,700 |
| 18 Feb 2022 | 5.5400 | 5.5560 | 5.2000 | 5.3800 | 5.3800 | 325,400 |
| 17 Feb 2022 | 5.7200 | 5.9300 | 5.5000 | 5.5900 | 5.5900 | 287,400 |
| 16 Feb 2022 | 5.8700 | 5.9600 | 5.7600 | 5.8500 | 5.8500 | 185,200 |
| 15 Feb 2022 | 5.6200 | 5.9400 | 5.5480 | 5.8600 | 5.8600 | 425,500 |
| 14 Feb 2022 | 5.5700 | 5.6600 | 5.4000 | 5.4500 | 5.4500 | 329,400 |
| 11 Feb 2022 | 5.9900 | 6.1400 | 5.5000 | 5.5500 | 5.5500 | 365,900 |
| 10 Feb 2022 | 6.0500 | 6.3800 | 5.9200 | 5.9800 | 5.9800 | 418,500 |
| 09 Feb 2022 | 6.0400 | 6.2000 | 5.8900 | 6.1600 | 6.1600 | 330,300 |
| 08 Feb 2022 | 5.7000 | 5.9500 | 5.6000 | 5.9000 | 5.9000 | 352,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
