It's time to whip your credit score into shape.

Arcimoto, Inc. (FUV)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

9.97-0.49 (-4.68%)

At close: 4:00PM EDT

9.99 +0.02 (+0.20%)
After hours: 07:50PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Oct 2021	10.37	10.39	9.73	9.97	9.97	1,059,800
21 Oct 2021	10.40	10.75	10.40	10.46	10.46	348,100
20 Oct 2021	10.50	10.75	10.34	10.52	10.52	485,500
19 Oct 2021	10.44	10.68	10.37	10.57	10.57	358,800
18 Oct 2021	10.35	10.63	10.21	10.44	10.44	408,100
15 Oct 2021	10.60	10.83	10.30	10.34	10.34	603,600
14 Oct 2021	10.78	10.85	10.35	10.49	10.49	592,000
13 Oct 2021	10.98	11.00	10.56	10.76	10.76	782,300
12 Oct 2021	10.70	10.99	10.62	10.89	10.89	557,900
11 Oct 2021	10.42	10.88	10.33	10.57	10.57	459,900
08 Oct 2021	10.68	10.74	10.35	10.43	10.43	455,500
07 Oct 2021	10.54	10.98	10.17	10.68	10.68	634,500
06 Oct 2021	10.16	10.69	10.15	10.26	10.26	475,000
05 Oct 2021	10.57	10.65	10.12	10.49	10.49	858,300
04 Oct 2021	11.08	11.16	10.33	10.45	10.45	1,028,300
01 Oct 2021	11.55	11.69	10.96	11.30	11.30	646,600
30 Sept 2021	11.48	11.77	11.26	11.43	11.43	535,300
29 Sept 2021	11.59	11.65	11.25	11.35	11.35	430,000
28 Sept 2021	11.90	12.15	11.41	11.47	11.47	761,400
27 Sept 2021	11.65	12.52	11.48	12.16	12.16	925,200
24 Sept 2021	11.57	12.21	11.44	11.65	11.65	670,100
23 Sept 2021	11.76	11.95	11.47	11.86	11.86	561,200
22 Sept 2021	11.33	11.80	11.32	11.62	11.62	722,700
21 Sept 2021	11.38	11.59	11.11	11.35	11.35	532,400
20 Sept 2021	11.43	11.79	11.06	11.24	11.24	950,800
17 Sept 2021	11.64	12.27	11.40	12.14	12.14	1,661,300
16 Sept 2021	11.33	11.65	11.20	11.59	11.59	325,500
15 Sept 2021	11.48	11.66	11.05	11.55	11.55	596,200
14 Sept 2021	11.75	12.50	11.33	11.49	11.49	1,462,600
13 Sept 2021	11.90	12.27	11.47	12.02	12.02	671,700
10 Sept 2021	12.47	12.63	11.85	11.88	11.88	615,400
09 Sept 2021	11.73	12.34	11.50	12.14	12.14	657,300
08 Sept 2021	12.16	12.17	11.30	11.75	11.75	598,400
07 Sept 2021	12.17	12.58	12.04	12.21	12.21	509,900
03 Sept 2021	12.45	12.65	11.90	12.17	12.17	562,200
02 Sept 2021	12.28	13.02	12.01	12.53	12.53	878,300
01 Sept 2021	12.37	12.92	12.23	12.29	12.29	650,600
31 Aug 2021	12.15	12.71	12.02	12.42	12.42	825,700
30 Aug 2021	11.85	12.37	11.37	12.07	12.07	882,200
27 Aug 2021	11.64	12.12	11.45	11.72	11.72	829,200
26 Aug 2021	11.52	12.19	11.51	11.66	11.66	865,600
25 Aug 2021	12.25	12.33	11.34	11.76	11.76	1,187,100
24 Aug 2021	12.00	12.48	11.70	12.27	12.27	1,487,600
23 Aug 2021	10.68	11.57	10.63	11.55	11.55	1,262,700
20 Aug 2021	10.49	10.61	9.86	10.49	10.49	923,500
19 Aug 2021	10.82	11.18	10.21	10.25	10.25	1,139,200
18 Aug 2021	11.30	11.75	10.85	10.86	10.86	1,412,300
17 Aug 2021	12.06	12.37	10.30	11.06	11.06	3,752,000
16 Aug 2021	14.41	15.53	13.61	14.01	14.01	1,842,000
13 Aug 2021	17.61	17.70	13.99	14.11	14.11	2,054,500
12 Aug 2021	17.82	18.12	17.37	17.76	17.76	448,300
11 Aug 2021	18.31	18.37	17.51	18.04	18.04	680,700
10 Aug 2021	17.84	18.77	17.47	18.31	18.31	854,800
09 Aug 2021	16.95	18.38	16.85	17.71	17.71	935,200
06 Aug 2021	17.82	17.90	16.86	17.15	17.15	554,200
05 Aug 2021	17.32	18.08	17.25	17.62	17.62	701,200
04 Aug 2021	17.00	17.72	16.65	17.47	17.47	639,900
03 Aug 2021	17.01	17.38	16.01	17.18	17.18	1,087,200
02 Aug 2021	16.52	18.48	16.40	16.80	16.80	2,806,600
30 July 2021	15.50	16.66	15.50	16.35	16.35	1,232,900
29 July 2021	15.41	16.50	14.98	15.82	15.82	1,071,200
28 July 2021	14.38	15.32	14.25	15.21	15.21	837,600
27 July 2021	14.89	14.91	13.71	14.19	14.19	897,600
26 July 2021	16.11	16.14	14.63	14.95	14.95	1,014,400
23 July 2021	15.38	17.17	15.00	16.13	16.13	2,744,300
22 July 2021	15.54	16.16	14.91	15.50	15.50	767,700
21 July 2021	15.00	15.99	14.87	15.62	15.62	1,099,200
20 July 2021	13.96	15.17	13.36	15.17	15.17	1,352,200
19 July 2021	13.00	14.00	12.80	13.97	13.97	903,500
16 July 2021	14.18	14.33	13.35	13.73	13.73	792,800
15 July 2021	13.39	14.53	12.93	13.96	13.96	1,170,900
14 July 2021	14.52	14.52	13.31	13.41	13.41	1,072,900
13 July 2021	14.43	15.19	14.04	14.62	14.62	1,085,400
12 July 2021	14.16	14.80	13.57	14.76	14.76	679,800
09 July 2021	14.30	14.50	13.69	14.24	14.24	848,400
08 July 2021	12.20	14.20	12.07	13.90	13.90	1,884,500
07 July 2021	14.56	14.85	13.29	13.65	13.65	1,587,100
06 July 2021	14.44	15.14	14.11	14.56	14.56	1,416,500
02 July 2021	16.13	16.13	13.95	14.21	14.21	2,264,000
01 July 2021	17.18	18.20	15.33	15.56	15.56	2,982,700
30 June 2021	17.47	17.95	16.83	17.19	17.19	1,887,800
29 June 2021	16.94	18.21	15.81	17.60	17.60	5,541,700
28 June 2021	15.47	17.10	15.16	16.84	16.84	3,552,800
25 June 2021	15.26	16.68	15.13	15.62	15.62	6,828,300
24 June 2021	15.19	15.46	14.33	15.05	15.05	1,782,700
23 June 2021	14.21	15.93	14.04	15.27	15.27	3,409,200
22 June 2021	14.26	14.60	13.40	13.91	13.91	1,052,800
21 June 2021	14.78	15.00	13.96	14.18	14.18	950,500
18 June 2021	14.55	14.81	13.92	14.72	14.72	1,414,900
17 June 2021	14.53	15.39	14.09	14.43	14.43	1,683,000
16 June 2021	12.90	14.95	12.82	14.84	14.84	2,390,100
15 June 2021	13.35	13.59	12.65	12.76	12.76	1,325,800
14 June 2021	14.20	14.77	13.17	13.55	13.55	1,281,300
11 June 2021	13.81	14.67	13.80	14.12	14.12	1,077,400
10 June 2021	15.81	16.00	13.03	13.79	13.79	2,492,300
09 June 2021	16.40	17.35	15.39	15.81	15.81	3,130,500
08 June 2021	14.00	15.86	13.57	15.28	15.28	5,297,800
07 June 2021	11.73	13.78	11.40	13.30	13.30	3,504,500
04 June 2021	12.40	12.59	11.00	11.27	11.27	2,510,500
03 June 2021	10.86	13.29	10.70	12.38	12.38	4,855,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,726.80-1.70(-0.02%)

ASX 2007,415.50+0.10(+0.00%)

AUD/USD0.7468-0.0003(-0.04%)

OIL83.98+1.48(+1.79%)

GOLD1,793.10+11.20(+0.63%)

BTC-AUD81,903.70-262.01(-0.32%)

It's time to whip your credit score into shape.

Arcimoto, Inc. (FUV)

ALL ORDS
7,726.80
-1.70(-0.02%)

ASX 200
7,415.50
+0.10(+0.00%)

AUD/USD
0.7468
-0.0003(-0.04%)

OIL
83.98
+1.48(+1.79%)

GOLD
1,793.10
+11.20(+0.63%)

BTC-AUD
81,903.70
-262.01(-0.32%)