Mail

Australia markets closed

ALL ORDS
7,490.10
-178.80(-2.33%)
ASX 200
7,175.80
-166.60(-2.27%)
AUD/USD
0.7187
-0.0041(-0.56%)
OIL
84.83
-0.72(-0.84%)
GOLD
1,836.10
-6.50(-0.35%)
BTC-AUD
49,312.26
-1,075.93(-2.14%)

Arcimoto, Inc. (FUV)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

6.37

-0.50

(-7.28%)

At close: 04:00PM EST

6.20

-0.17

(-2.67%)

After hours:

07:48PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jan 2022	6.64	6.94	6.37	6.37	6.37	907,500
20 Jan 2022	6.92	7.05	6.73	6.87	6.87	875,400
19 Jan 2022	7.00	7.11	6.81	6.89	6.89	901,200
18 Jan 2022	7.05	7.13	6.84	6.95	6.95	719,500
14 Jan 2022	7.07	7.35	7.06	7.30	7.30	410,000
13 Jan 2022	7.59	7.59	7.24	7.28	7.28	272,300
12 Jan 2022	7.30	7.70	7.30	7.56	7.56	451,000
11 Jan 2022	7.20	7.50	7.12	7.16	7.16	535,300
10 Jan 2022	7.30	7.49	7.02	7.27	7.27	496,200
07 Jan 2022	7.46	7.75	7.33	7.50	7.50	311,400
06 Jan 2022	7.37	7.59	7.03	7.51	7.51	610,100
05 Jan 2022	7.84	7.91	7.25	7.42	7.42	712,000
04 Jan 2022	8.17	8.25	7.74	7.88	7.88	679,800
03 Jan 2022	7.99	8.27	7.81	8.22	8.22	650,200
31 Dec 2021	8.16	8.53	7.73	7.78	7.78	1,022,300
30 Dec 2021	7.98	8.63	7.98	8.25	8.25	1,047,200
29 Dec 2021	8.48	8.55	7.88	8.00	8.00	645,300
28 Dec 2021	8.41	8.69	8.22	8.44	8.44	898,000
27 Dec 2021	8.70	8.75	8.25	8.47	8.47	859,300
23 Dec 2021	8.90	8.97	8.50	8.69	8.69	501,100
22 Dec 2021	8.64	9.03	8.32	8.97	8.97	710,500
21 Dec 2021	8.42	8.65	8.30	8.39	8.39	568,600
20 Dec 2021	8.50	8.55	8.01	8.38	8.38	665,400
17 Dec 2021	8.51	8.99	8.14	8.74	8.74	1,015,300
16 Dec 2021	8.94	9.10	8.39	8.59	8.59	699,400
15 Dec 2021	8.56	8.98	8.12	8.88	8.88	664,100
14 Dec 2021	8.91	9.10	8.62	8.69	8.69	557,400
13 Dec 2021	9.21	9.53	8.86	9.13	9.13	480,900
10 Dec 2021	9.26	9.56	9.13	9.33	9.33	394,800
09 Dec 2021	9.55	9.98	9.22	9.24	9.24	360,900
08 Dec 2021	9.54	9.84	9.20	9.70	9.70	396,700
07 Dec 2021	9.25	9.75	9.07	9.42	9.42	642,100
06 Dec 2021	8.76	9.29	8.17	9.03	9.03	769,700
03 Dec 2021	9.30	9.35	8.60	8.98	8.98	788,200
02 Dec 2021	9.43	9.71	8.94	9.28	9.28	742,600
01 Dec 2021	10.21	10.23	9.30	9.46	9.46	827,500
30 Nov 2021	10.00	10.39	9.77	10.23	10.23	580,900
29 Nov 2021	10.00	10.23	9.45	10.00	10.00	673,800
26 Nov 2021	9.78	10.02	9.56	9.75	9.75	364,000
24 Nov 2021	9.88	10.22	9.62	10.16	10.16	571,100
23 Nov 2021	10.26	10.45	9.56	10.04	10.04	941,100
22 Nov 2021	10.60	10.70	9.99	10.34	10.34	599,100
19 Nov 2021	10.46	10.97	10.41	10.55	10.55	544,900
18 Nov 2021	10.92	10.99	10.20	10.46	10.46	833,100
17 Nov 2021	10.99	11.50	10.59	11.04	11.04	739,300
16 Nov 2021	10.60	11.17	10.32	11.00	11.00	1,087,500
15 Nov 2021	11.55	11.68	10.75	11.39	11.39	1,125,300
12 Nov 2021	11.87	11.96	11.30	11.52	11.52	530,600
11 Nov 2021	11.64	12.08	11.38	11.85	11.85	450,100
10 Nov 2021	11.55	12.23	11.20	11.49	11.49	673,600
09 Nov 2021	13.08	13.26	11.73	11.95	11.95	1,255,300
08 Nov 2021	11.98	13.03	11.98	12.92	12.92	920,700
05 Nov 2021	12.32	12.51	11.79	12.07	12.07	540,500
04 Nov 2021	12.82	13.11	12.26	12.40	12.40	494,400
03 Nov 2021	12.25	12.72	12.00	12.63	12.63	574,500
02 Nov 2021	12.98	13.01	11.93	12.45	12.45	790,600
01 Nov 2021	11.78	12.90	11.78	12.84	12.84	1,385,100
29 Oct 2021	11.50	12.24	11.16	11.68	11.68	1,634,100
28 Oct 2021	10.25	11.26	10.17	10.91	10.91	1,383,100
27 Oct 2021	10.31	10.59	10.13	10.20	10.20	546,300
26 Oct 2021	10.67	11.17	10.27	10.31	10.31	850,900
25 Oct 2021	9.93	10.90	9.82	10.70	10.70	1,231,500
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...