UK markets closed

Arcimoto, Inc. (FUV)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
0.5690+0.0254 (+4.67%)
At close: 03:59PM EST
0.5601 -0.01 (-1.56%)
After hours: 04:38PM EST
Time period:
27 Feb 2023 - 27 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Feb 20240.54990.57000.53200.56900.569089,050
26 Feb 20240.55300.56800.53000.53900.539050,700
23 Feb 20240.53000.55100.52000.52800.5280172,800
22 Feb 20240.60000.60900.55000.56000.5600219,900
21 Feb 20240.62000.63900.60000.61000.610056,200
20 Feb 20240.64000.65000.62000.63100.631076,900
16 Feb 20240.62000.62000.61000.62000.620030,300
15 Feb 20240.58000.66000.57700.62000.6200119,700
14 Feb 20240.59000.60000.58000.58000.580035,400
13 Feb 20240.60500.63000.58000.59000.590037,200
12 Feb 20240.61000.65000.55100.63000.6300214,000
09 Feb 20240.62000.62000.60600.61400.614024,800
08 Feb 20240.60100.63000.60000.60500.605047,000
07 Feb 20240.64400.66000.62000.62200.622029,400
06 Feb 20240.63000.66000.62000.64500.645013,200
05 Feb 20240.67000.67000.61000.63000.630054,800
02 Feb 20240.67100.68000.65100.66000.660063,900
01 Feb 20240.65400.68000.65000.67000.670090,300
31 Jan 20240.72000.72000.67200.67600.676029,600
30 Jan 20240.70000.72000.70000.72000.720022,500
29 Jan 20240.70000.70000.68800.70000.700024,200
26 Jan 20240.70100.70100.68000.68800.688017,800
25 Jan 20240.68600.71000.68000.69000.690070,800
24 Jan 20240.69000.73000.68000.70000.700037,000
23 Jan 20240.67500.79600.65500.69000.690048,600
22 Jan 20240.72000.72700.67000.68000.680089,900
19 Jan 20240.75000.76000.71800.71800.718035,100
18 Jan 20240.76800.78000.70200.75000.750073,800
17 Jan 20240.80000.80000.75000.77000.770030,700
16 Jan 20240.83000.84000.75100.79500.795054,900
12 Jan 20240.79000.84000.77000.80600.806050,000
11 Jan 20240.78800.80000.75400.78900.789034,900
10 Jan 20240.78000.79000.75400.77000.770020,700
09 Jan 20240.80000.80000.75000.79800.798022,800
08 Jan 20240.80000.83900.70000.80600.806092,300
05 Jan 20240.86500.86500.80100.82100.821037,000
04 Jan 20240.85000.86000.80700.85200.852041,200
03 Jan 20240.84000.86000.80000.84000.840052,100
02 Jan 20240.81200.88000.81000.83500.8350130,800
29 Dec 20230.90000.92800.83000.85900.8590145,600
28 Dec 20230.73200.98000.73200.92600.9260300,200
27 Dec 20230.73000.79800.73000.75000.750078,800
26 Dec 20230.76700.80000.74000.75300.753087,300
22 Dec 20230.71000.75000.71000.75000.750049,700
21 Dec 20230.72000.75000.71000.71300.713057,300
20 Dec 20230.72200.75000.72100.72500.725031,500
19 Dec 20230.75000.76700.71200.73000.730061,100
18 Dec 20230.66600.89400.66600.74900.7490446,500
15 Dec 20230.70200.71000.67100.68300.683069,800
14 Dec 20230.69100.74400.69100.70000.7000125,200
13 Dec 20230.74400.75000.66700.69100.6910117,500
12 Dec 20230.78000.78000.71100.72400.724079,700
11 Dec 20230.81600.89000.75000.76500.7650162,400
08 Dec 20230.78000.79900.76000.79000.790064,700
07 Dec 20230.79000.80000.74100.76300.763091,600
06 Dec 20230.80000.81500.77800.78500.7850116,000
05 Dec 20230.81000.84000.76000.81000.810089,000
04 Dec 20230.92900.93300.81000.84000.8400316,700
01 Dec 20231.00001.13000.91000.92900.9290238,200
30 Nov 20231.43001.46000.91001.02001.0200918,100
29 Nov 20231.19001.45101.14001.39001.39001,008,900
28 Nov 20230.91001.14800.91001.08001.0800685,200
27 Nov 20230.78000.96000.75000.88000.8800286,500
24 Nov 20230.66000.78000.63000.77700.7770107,000
22 Nov 20230.62000.68800.61000.63000.6300150,100
21 Nov 20230.55000.76000.52000.58900.58901,300,700
20 Nov 20230.58000.59000.53000.53600.5360275,700
17 Nov 20230.56000.58800.56000.58000.580036,000
16 Nov 20230.58000.58000.56000.57000.570050,900
15 Nov 20230.58000.59000.56000.57600.576036,300
14 Nov 20230.55000.58000.55000.55400.554060,200
13 Nov 20230.57000.57000.54000.55500.555044,400
10 Nov 20230.59000.59000.54500.55000.550038,700
09 Nov 20230.58900.59000.55000.55000.550065,600
08 Nov 20230.64000.64000.57000.58000.580088,400
07 Nov 20230.60000.63500.60000.60500.605028,200
06 Nov 20230.64600.65000.63000.63000.630028,200
03 Nov 20230.60000.67000.60000.64000.640081,900
02 Nov 20230.59000.61000.58500.60000.600069,100
01 Nov 20230.62000.62000.59000.59000.590038,000
31 Oct 20230.59000.60000.58000.58400.584048,300
30 Oct 20230.63200.63200.60000.60000.600043,000
27 Oct 20230.61400.63000.60900.61600.616015,300
26 Oct 20230.61700.62000.58000.61500.615069,200
25 Oct 20230.65000.65000.61500.64000.640055,500
24 Oct 20230.62500.66900.62500.65100.651032,400
23 Oct 20230.62000.65000.62000.63000.630035,000
20 Oct 20230.66000.66000.64000.65000.650079,400
19 Oct 20230.71000.71000.65100.69000.690044,700
18 Oct 20230.70000.71000.66200.67000.670030,000
17 Oct 20230.71000.72000.66200.68600.686061,100
16 Oct 20230.74000.75000.70000.71500.715057,900
13 Oct 20230.73100.74000.67000.73200.732035,600
12 Oct 20230.73500.75000.65000.72000.720049,700
11 Oct 20230.74000.75000.71000.72600.726041,000
10 Oct 20230.74000.75000.70000.73600.736034,300
09 Oct 20230.80000.81000.70000.73000.7300137,600
06 Oct 20230.81200.82000.80200.81000.810021,100
05 Oct 20230.86000.86300.80000.80100.801078,500
04 Oct 20230.85001.00000.82200.87200.8720314,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...