UK markets closed

Arcimoto, Inc. (FUV)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
1.4950-0.0250 (-1.64%)
As of 01:16PM EDT. Market open.
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 20221.55001.59821.49001.49501.4950434,797
23 Sept 20221.78001.78001.51001.52001.52001,295,500
22 Sept 20221.78001.82001.64001.74001.74001,447,800
21 Sept 20221.83001.87001.75001.76001.7600333,000
20 Sept 20221.83001.86001.78501.85001.8500669,400
19 Sept 20221.90001.90001.76001.83001.8300789,000
16 Sept 20221.97001.97001.85001.86001.8600784,400
15 Sept 20221.90002.05001.89001.91001.9100555,900
14 Sept 20221.90001.98001.82001.92001.9200495,600
13 Sept 20221.98001.98001.85001.88001.8800598,200
12 Sept 20222.05002.07001.97002.02002.0200467,700
09 Sept 20221.94002.07001.90001.99001.9900745,800
08 Sept 20221.88001.91001.80001.88001.8800826,600
07 Sept 20221.87001.93001.82001.86001.8600451,700
06 Sept 20221.97001.97001.80001.84001.84001,024,200
02 Sept 20222.02002.07001.93002.00002.0000815,200
01 Sept 20222.15002.17002.00002.02002.02001,110,600
31 Aug 20222.24002.26002.15002.19002.1900596,500
30 Aug 20222.32002.35002.17502.25002.2500829,400
29 Aug 20222.11002.35002.09002.28002.28001,297,700
26 Aug 20222.23002.25002.11002.12002.1200981,700
25 Aug 20222.30002.35002.22502.23002.2300407,100
24 Aug 20222.22002.35002.22002.29002.2900487,300
23 Aug 20222.37002.37002.17002.25002.2500921,100
22 Aug 20222.30002.44002.29002.30002.3000628,600
19 Aug 20222.48002.49002.25002.29002.29001,669,400
18 Aug 20222.63002.66502.43002.51002.51001,027,800
17 Aug 20222.79002.79002.65002.65002.6500851,600
16 Aug 20222.75002.87002.70002.79002.79001,517,100
15 Aug 20223.24003.24003.01003.05003.0500732,900
12 Aug 20223.10003.28503.03003.24003.2400581,300
11 Aug 20223.12003.26003.11503.23003.2300958,100
10 Aug 20223.00003.16002.92003.10003.1000471,500
09 Aug 20223.15003.15002.88002.89002.8900428,200
08 Aug 20222.97003.30202.95003.17003.1700708,100
05 Aug 20223.02003.04002.90002.91002.9100260,500
04 Aug 20223.02003.08002.95003.01003.0100397,700
03 Aug 20223.00003.06002.94203.01003.0100902,500
02 Aug 20222.98003.11002.98003.02003.0200645,800
01 Aug 20223.08003.09002.95003.00003.0000312,600
29 Jul 20223.02003.10002.94503.07003.0700477,300
28 Jul 20222.80002.96502.78002.92002.9200715,200
27 Jul 20222.76002.80002.68002.78002.7800300,900
26 Jul 20222.75002.76002.64002.67002.6700300,300
25 Jul 20222.98002.98002.75002.75002.7500525,500
22 Jul 20223.05003.14002.79802.89002.89001,131,300
21 Jul 20223.09003.19003.03003.07003.0700496,800
20 Jul 20223.26003.34003.04003.07003.0700906,600
19 Jul 20223.43003.53003.23003.26003.2600728,800
18 Jul 20223.36003.52003.33003.36003.3600415,500
15 Jul 20223.24003.35003.20003.31003.3100444,100
14 Jul 20223.05003.25503.05003.24003.2400362,000
13 Jul 20223.00003.18003.00003.15003.1500421,800
12 Jul 20222.99003.09502.96503.06003.0600606,700
11 Jul 20223.18003.21002.91902.95002.9500564,200
08 Jul 20222.91003.22002.85003.19003.19001,079,000
07 Jul 20222.94003.04002.67002.92002.92002,108,800
06 Jul 20223.15003.27002.90002.97002.97001,887,900
05 Jul 20223.12003.29003.05003.20003.20001,266,600
01 Jul 20223.25003.39003.10003.15003.1500795,500
30 Jun 20223.19003.40003.06303.27003.27001,170,100
29 Jun 20223.27003.38003.08003.12003.12002,212,400
28 Jun 20223.38003.46003.20003.33003.33001,813,900
27 Jun 20223.53003.56003.26003.32003.32001,132,800
24 Jun 20223.78004.09003.46003.50003.50005,298,700
23 Jun 20223.20003.84003.20003.76003.76001,047,200
22 Jun 20223.17003.31303.09003.24003.2400681,300
21 Jun 20223.22003.35003.18503.20003.2000805,000
17 Jun 20223.16003.26003.08003.12003.1200865,400
16 Jun 20223.34003.34003.05003.08003.0800651,600
15 Jun 20223.47003.47003.21303.38003.3800634,400
14 Jun 20223.93003.94003.26003.32003.3200939,500
13 Jun 20223.39004.09003.35003.90003.90001,440,700
10 Jun 20223.63003.75003.52003.62003.6200464,300
09 Jun 20223.77003.93003.71003.79003.7900777,800
08 Jun 20223.69003.95003.60103.83003.8300800,200
07 Jun 20223.41003.84503.33003.68003.6800646,100
06 Jun 20223.35003.48003.29003.46003.4600584,400
03 Jun 20223.29003.39003.20003.32003.3200640,300
02 Jun 20223.35003.55003.27503.49003.4900534,000
01 Jun 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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...