Australia markets open in 7 hours 1 minute

Arcimoto, Inc. (FUV)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
16.35+0.53 (+3.35%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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 202115.3817.1715.0016.1316.132,743,800
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 202114.1814.3313.3513.7313.73772,900
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 202114.3014.5013.6914.2414.24847,700
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
04 May 20219.629.729.149.529.52866,100
03 May 202110.3010.369.759.919.91732,000
30 Apr 202110.2710.6910.1310.3110.31505,800
29 Apr 202111.1811.1910.2510.4510.451,262,200
28 Apr 202110.9411.2410.8011.1111.11529,600
27 Apr 202111.3011.5010.8111.1211.12855,400
26 Apr 202110.8111.5210.7011.1911.19966,400
23 Apr 202110.2010.9710.0610.5410.541,046,500
22 Apr 202111.3511.469.9810.1910.191,298,200
21 Apr 20219.9511.089.6811.0311.031,750,600
20 Apr 202110.0710.429.8410.0710.071,027,100
19 Apr 202111.1111.1610.0010.3210.321,460,200
16 Apr 202111.1111.5110.8511.4511.45911,500
15 Apr 202112.0012.0010.8411.1311.131,257,000
14 Apr 202111.0712.0611.0711.8711.871,115,900
13 Apr 202111.0611.6010.8211.3611.361,345,200
12 Apr 202111.6011.8010.8011.0211.021,641,100
09 Apr 202112.6112.6111.5411.8711.871,349,300
08 Apr 202112.9712.9812.4812.6512.65912,100
07 Apr 202113.9514.1812.4012.5512.551,781,000
06 Apr 202113.3014.3312.8514.0614.061,397,100
05 Apr 202113.6214.1413.0113.3513.351,439,800
01 Apr 202113.3514.1912.7313.0913.092,102,500
31 Mar 202113.8513.9012.7013.2313.232,052,700
30 Mar 202112.9513.4011.8313.1913.193,411,800
29 Mar 202114.2114.5212.7813.1813.181,626,200
26 Mar 202114.7715.0913.4014.2214.221,126,400
25 Mar 202113.5515.1813.5314.8714.871,534,700
24 Mar 202115.1015.6013.9014.0514.052,834,100
23 Mar 202115.8516.2015.0015.6715.672,457,400
22 Mar 202118.1018.1116.7016.7716.771,460,200
19 Mar 202117.0917.9616.5417.7817.781,334,300
18 Mar 202118.5018.7417.1117.2717.271,111,200
17 Mar 202117.1719.2016.8018.9118.911,103,200
16 Mar 202119.7219.7517.1617.9117.911,922,000
15 Mar 202121.1421.4219.4219.9619.961,022,800
12 Mar 202118.2120.7017.8020.5020.501,495,100
11 Mar 202119.3019.8318.4019.2519.251,644,100
10 Mar 202119.0019.8717.4018.5018.501,763,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...