UK markets closed

Arcimoto, Inc. (FUV)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
0.38000.0000 (0.00%)
At close: 04:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.22500.27500.18400.27500.2750145,731
02 May 20240.32250.33000.20010.20500.2050392,833
01 May 20240.20000.38450.20000.36000.3600380,670
30 Apr 20240.40000.43000.38000.38000.3800116,027
29 Apr 20240.41000.41870.39530.40000.4000100,064
26 Apr 20240.40000.41800.40000.40940.409420,222
25 Apr 20240.42000.42250.41800.42250.422547,943
24 Apr 20240.42000.43000.41810.42020.420223,677
23 Apr 20240.41800.42000.41020.41900.419017,277
22 Apr 20240.40000.42000.40000.41700.417035,712
19 Apr 20240.40030.40530.40000.40200.402041,938
18 Apr 20240.41080.41500.40040.40910.409127,170
17 Apr 20240.41880.42300.41000.41370.413719,878
16 Apr 20240.45000.45000.41110.42100.421088,927
15 Apr 20240.45000.45000.43000.43550.435523,540
12 Apr 20240.45500.46260.44800.45600.456024,446
11 Apr 20240.43000.46500.43000.45310.453156,244
10 Apr 20240.45100.46430.45100.45690.45699,509
09 Apr 20240.45580.46490.45000.46000.460030,211
08 Apr 20240.46000.46000.44000.46000.460062,801
05 Apr 20240.46100.46100.44570.44570.445748,959
04 Apr 20240.46010.47990.44900.45540.455478,751
03 Apr 20240.51000.51000.45000.46000.4600161,728
02 Apr 20240.49110.49500.46010.49500.495060,525
01 Apr 20240.47050.49790.47000.48030.480348,163
28 Mar 20240.47970.47970.45100.46400.4640118,727
27 Mar 20240.47900.47900.45000.46110.4611111,770
26 Mar 20240.49000.49000.46000.46700.467059,713
25 Mar 20240.50600.50600.48000.48000.480040,002
22 Mar 20240.50000.51500.48500.48510.485170,041
21 Mar 20240.50000.52250.49100.49100.491036,685
20 Mar 20240.51000.52300.50000.50100.501032,621
19 Mar 20240.49000.52150.49000.50000.500075,983
18 Mar 20240.50000.52000.49280.50000.500037,021
15 Mar 20240.52290.52290.47500.48100.481053,306
14 Mar 20240.51000.52300.49000.49510.495138,052
13 Mar 20240.52000.52300.50200.51000.510018,767
12 Mar 20240.51000.51000.50100.51000.510021,889
11 Mar 20240.51000.51990.48000.50820.508296,770
08 Mar 20240.50000.51000.49000.50050.500519,693
07 Mar 20240.51000.51000.49020.49930.499343,627
06 Mar 20240.49050.51000.46000.50030.500393,380
05 Mar 20240.51520.52100.48020.49000.4900135,062
04 Mar 20240.54470.54470.51030.52310.523188,891
01 Mar 20240.54000.55000.53000.54470.544744,791
29 Feb 20240.55000.56000.53150.55000.550028,850
28 Feb 20240.56190.58000.52090.55280.552899,490
27 Feb 20240.54990.57000.53100.56900.569091,285
26 Feb 20240.55280.56750.53000.53900.539050,871
23 Feb 20240.53000.55050.52000.52800.5280172,876
22 Feb 20240.60000.60900.55010.56000.5600220,065
21 Feb 20240.62000.63870.60000.61000.610056,182
20 Feb 20240.64000.65000.62000.63070.630776,871
16 Feb 20240.62000.62000.61030.61990.619930,796
15 Feb 20240.58000.66000.57700.62000.6200119,776
14 Feb 20240.59000.60000.58000.58000.580035,562
13 Feb 20240.60510.62980.58010.59000.590037,262
12 Feb 20240.61000.65000.55050.62990.6299213,964
09 Feb 20240.62000.62000.60560.61400.614024,800
08 Feb 20240.60100.62990.60000.60510.605147,032
07 Feb 20240.64390.65980.62000.62150.621529,407
06 Feb 20240.63000.66000.61960.64500.645013,326
05 Feb 20240.67000.67000.61000.63000.630055,007
02 Feb 20240.67100.68000.65110.66000.660064,155
01 Feb 20240.65400.68000.65000.67000.670090,314
31 Jan 20240.72000.72000.67200.67600.676029,659
30 Jan 20240.70000.72000.70000.72000.720022,609
29 Jan 20240.70000.70000.68760.69990.699924,300
26 Jan 20240.70050.70050.67990.68760.687617,798
25 Jan 20240.68600.71000.68000.69000.690071,040
24 Jan 20240.69000.73000.68010.70000.700037,002
23 Jan 20240.67500.79570.65500.69020.690248,735
22 Jan 20240.72000.72710.66990.68010.680189,918
19 Jan 20240.75000.76000.71800.71800.718035,227
18 Jan 20240.76760.78000.70190.75000.750073,786
17 Jan 20240.80000.80000.75000.77000.770030,713
16 Jan 20240.83000.84000.75100.79510.795154,921
12 Jan 20240.79000.84000.77000.80620.806250,192
11 Jan 20240.78780.80000.75410.78930.789334,889
10 Jan 20240.78000.79000.75410.76990.769920,673
09 Jan 20240.80000.80000.75000.79800.798022,758
08 Jan 20240.80000.83900.70000.80580.805892,257
05 Jan 20240.86500.86500.80100.82100.821037,092
04 Jan 20240.85000.86000.80670.85200.852041,240
03 Jan 20240.84000.86000.80010.83970.839752,066
02 Jan 20240.81200.88000.81000.83500.8350130,794
29 Dec 20230.90000.92820.83000.85870.8587145,692
28 Dec 20230.73200.98000.73200.92600.9260300,410
27 Dec 20230.73000.79750.73000.75000.750078,891
26 Dec 20230.76650.80000.74000.75310.753187,316
22 Dec 20230.71000.75000.71000.74990.749951,021
21 Dec 20230.72000.74990.71000.71300.713057,336
20 Dec 20230.72240.75000.72060.72510.725131,565
19 Dec 20230.74980.76660.71170.73000.730061,120
18 Dec 20230.66600.89370.66600.74860.7486446,528
15 Dec 20230.70240.71000.67100.68250.682571,916
14 Dec 20230.69100.74350.69100.70000.7000125,194
13 Dec 20230.74400.75000.66740.69100.6910117,468
12 Dec 20230.78000.78000.71100.72350.723579,691
11 Dec 20230.81600.89000.75000.76510.7651162,396
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...