Australia markets closed

Arcimoto, Inc. (FUV)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
3.1500-0.1200 (-3.67%)
At close: 04:00PM EDT
3.1600 +0.01 (+0.32%)
After hours: 07:53PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 July 20223.25003.39003.10003.15003.1500795,500
30 June 20223.19003.40003.06303.27003.27001,170,100
29 June 20223.27003.38003.08003.12003.12002,212,400
28 June 20223.38003.46003.20003.33003.33001,813,900
27 June 20223.53003.56003.26003.32003.32001,132,800
24 June 20223.78004.09003.46003.50003.50005,297,100
23 June 20223.20003.84003.20003.76003.76001,047,200
22 June 20223.17003.31303.09003.24003.2400681,300
21 June 20223.22003.35003.18503.20003.2000805,000
17 June 20223.16003.26003.08003.12003.1200864,200
16 June 20223.34003.34003.05003.08003.0800651,600
15 June 20223.47003.47003.21303.38003.3800634,400
14 June 20223.93003.94003.26003.32003.3200939,500
13 June 20223.39004.09003.35003.90003.90001,440,700
10 June 20223.63003.75003.52003.62003.6200464,300
09 June 20223.77003.93003.71003.79003.7900777,800
08 June 20223.69003.95003.60103.83003.8300800,200
07 June 20223.41003.84503.33003.68003.6800646,100
06 June 20223.35003.48003.29003.46003.4600584,400
03 June 20223.29003.39003.20003.32003.3200640,000
02 June 20223.35003.55003.27503.49003.4900534,000
01 June 20224.09004.10003.16003.40003.40002,777,900
31 May 20224.11004.22003.91004.00004.0000529,400
27 May 20224.01004.24004.01004.10004.1000806,300
26 May 20223.77004.15003.63004.00004.00002,932,500
25 May 20223.79003.83003.67003.77003.7700460,300
24 May 20223.74003.78003.55003.68003.6800307,800
23 May 20223.57003.82003.50003.81003.8100277,100
20 May 20224.00004.02003.45003.54003.5400516,500
19 May 20223.77003.99003.66003.87003.8700345,000
18 May 20223.96004.11003.73003.75003.7500321,500
17 May 20223.77004.03003.63004.03004.0300461,700
16 May 20224.21004.34003.83003.85003.8500385,500
13 May 20224.04004.16003.89004.10004.1000878,600
12 May 20223.70004.13003.57003.85003.8500540,400
11 May 20223.87004.19003.78003.82003.8200889,900
10 May 20224.16004.17003.48004.00004.0000875,000
09 May 20224.01004.21003.92104.11004.11001,631,500
06 May 20224.02004.13003.74004.08004.0800416,500
05 May 20224.16004.26003.92004.01004.0100841,300
04 May 20224.02004.34003.82004.18004.18001,049,200
03 May 20224.05004.29003.95004.06004.0600877,600
02 May 20223.57004.19003.44004.13004.13001,178,600
29 Apr 20223.33003.61003.31503.36003.3600657,000
28 Apr 20223.33003.52003.11003.41003.4100723,500
27 Apr 20223.40003.45003.16003.22003.2200740,800
26 Apr 20223.90003.95003.09003.40003.40002,717,500
25 Apr 20223.80004.04003.75003.93003.9300745,500
22 Apr 20223.90004.07003.83003.92003.9200840,900
21 Apr 20224.09004.13003.68003.87003.87001,273,400
20 Apr 20224.31004.33003.97004.00004.0000910,500
19 Apr 20224.25004.41004.12504.32004.3200708,300
18 Apr 20224.51004.52004.00104.16004.16001,824,300
14 Apr 20225.01005.01004.49004.50004.5000710,900
13 Apr 20224.95005.07004.87004.89004.8900596,700
12 Apr 20225.14005.15004.86004.88004.8800768,100
11 Apr 20225.13005.28005.01005.01005.0100495,600
08 Apr 20225.40005.40005.08005.30005.3000527,000
07 Apr 20225.47005.60005.12005.36005.3600622,700
06 Apr 20225.60005.69005.49005.53005.5300497,200
05 Apr 20226.35006.35005.72005.79005.7900526,500
04 Apr 20225.76006.36005.75106.36006.3600753,600
01 Apr 20226.48006.50005.54005.70005.70001,449,500
31 Mar 20226.96007.07006.60006.61006.6100588,700
30 Mar 20227.02007.28006.94007.02007.0200922,000
29 Mar 20226.85007.30006.80007.07007.0700780,400
28 Mar 20227.00007.09006.59006.77006.7700667,900
25 Mar 20227.15007.16006.80006.95006.9500347,000
24 Mar 20227.11007.65006.95007.13007.1300735,100
23 Mar 20227.20007.35006.90006.92006.9200386,100
22 Mar 20226.99007.28006.90107.16007.1600440,200
21 Mar 20227.25007.35006.76006.94006.9400706,400
18 Mar 20226.79007.61006.79007.08007.08001,845,500
17 Mar 20226.63007.02006.60006.88006.8800543,900
16 Mar 20226.46006.73006.17006.59006.5900836,700
15 Mar 20226.01006.21005.65006.20006.2000463,300
14 Mar 20226.79006.93505.77005.89005.8900602,800
11 Mar 20227.37007.51506.72006.83006.8300444,500
10 Mar 20227.50007.82006.94007.32007.3200787,100
09 Mar 20227.26007.71007.26007.62007.6200730,900
08 Mar 20227.10007.49006.42407.12007.12001,238,100
07 Mar 20226.54007.32306.45007.14007.14001,048,900
04 Mar 20226.67006.95006.24006.41006.4100698,600
03 Mar 20227.03007.19006.53006.77006.77001,178,200
02 Mar 20226.86007.21906.61006.94006.94001,029,800
01 Mar 20225.89507.33005.81306.88006.88003,718,200
28 Feb 20225.83006.20005.54005.88005.88002,384,200
25 Feb 20225.10007.00005.08005.70005.70005,155,800
24 Feb 20224.69005.10004.51005.07005.0700627,900
23 Feb 20225.25005.31504.93004.96004.9600702,900
22 Feb 20225.25005.32005.03005.08005.0800514,700
18 Feb 20225.54005.55605.20005.38005.3800325,400
17 Feb 20225.72005.93005.50005.59005.5900287,400
16 Feb 20225.87005.96005.76005.85005.8500185,200
15 Feb 20225.62005.94005.54805.86005.8600425,500
14 Feb 20225.57005.66005.40005.45005.4500329,400
11 Feb 20225.99006.14005.50005.55005.5500365,900
10 Feb 20226.05006.38005.92005.98005.9800418,500
09 Feb 20226.04006.20005.89006.16006.1600330,300
08 Feb 20225.70005.95005.60005.90005.9000352,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...