New Zealand markets close in 52 minutes

Arcimoto, Inc. (FUV)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
4.0000+0.2300 (+6.10%)
At close: 04:00PM EDT
4.1000 +0.10 (+2.50%)
After hours: 07:32PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 May 20223.77004.15003.63004.00004.00002,927,200
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 20224.00004.02003.45003.54003.5400515,900
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 20224.04004.16003.89004.10004.1000877,200
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
03 May 20224.05004.29003.95004.06004.0600877,600
02 May 20223.57004.19003.44004.13004.13001,178,600
29 Apr 20223.33003.61003.31503.36003.3600654,700
28 Apr 20223.33003.52003.11003.41003.4100723,500
27 Apr 20223.40003.45003.16003.22003.2200740,800
26 Apr 20223.90003.95003.09003.40003.40002,717,500
25 Apr 20223.80004.04003.75003.93003.9300745,500
22 Apr 20223.90004.07003.83003.92003.9200840,900
21 Apr 20224.09004.13003.68003.87003.87001,273,400
20 Apr 20224.31004.33003.97004.00004.0000910,500
19 Apr 20224.25004.41004.12504.32004.3200708,300
18 Apr 20224.51004.52004.00104.16004.16001,824,300
14 Apr 20225.01005.01004.49004.50004.5000710,900
13 Apr 20224.95005.07004.87004.89004.8900596,700
12 Apr 20225.14005.15004.86004.88004.8800768,100
11 Apr 20225.13005.28005.01005.01005.0100495,600
08 Apr 20225.40005.40005.08005.30005.3000527,000
07 Apr 20225.47005.60005.12005.36005.3600622,700
06 Apr 20225.60005.69005.49005.53005.5300497,200
05 Apr 20226.35006.35005.72005.79005.7900526,500
04 Apr 20225.76006.36005.75106.36006.3600753,600
01 Apr 20226.48006.50005.54005.70005.70001,449,500
31 Mar 20226.96007.07006.60006.61006.6100588,700
30 Mar 20227.02007.28006.94007.02007.0200922,000
29 Mar 20226.85007.30006.80007.07007.0700780,400
28 Mar 20227.00007.09006.59006.77006.7700667,900
25 Mar 20227.15007.16006.80006.95006.9500347,000
24 Mar 20227.11007.65006.95007.13007.1300735,100
23 Mar 20227.20007.35006.90006.92006.9200386,100
22 Mar 20226.99007.28006.90107.16007.1600440,200
21 Mar 20227.25007.35006.76006.94006.9400706,400
18 Mar 20226.79007.61006.79007.08007.08001,845,500
17 Mar 20226.63007.02006.60006.88006.8800543,900
16 Mar 20226.46006.73006.17006.59006.5900836,700
15 Mar 20226.01006.21005.65006.20006.2000463,300
14 Mar 20226.79006.93505.77005.89005.8900602,800
11 Mar 20227.37007.51506.72006.83006.8300444,500
10 Mar 20227.50007.82006.94007.32007.3200787,100
09 Mar 20227.26007.71007.26007.62007.6200730,900
08 Mar 20227.10007.49006.42407.12007.12001,238,100
07 Mar 20226.54007.32306.45007.14007.14001,048,900
04 Mar 20226.67006.95006.24006.41006.4100698,600
03 Mar 20227.03007.19006.53006.77006.77001,178,200
02 Mar 20226.86007.21906.61006.94006.94001,029,800
01 Mar 20225.89507.33005.81306.88006.88003,718,200
28 Feb 20225.83006.20005.54005.88005.88002,384,200
25 Feb 20225.10007.00005.08005.70005.70005,155,800
24 Feb 20224.69005.10004.51005.07005.0700627,900
23 Feb 20225.25005.31504.93004.96004.9600702,900
22 Feb 20225.25005.32005.03005.08005.0800514,700
18 Feb 20225.54005.55605.20005.38005.3800325,400
17 Feb 20225.72005.93005.50005.59005.5900287,400
16 Feb 20225.87005.96005.76005.85005.8500185,200
15 Feb 20225.62005.94005.54805.86005.8600425,500
14 Feb 20225.57005.66005.40005.45005.4500329,400
11 Feb 20225.99006.14005.50005.55005.5500365,900
10 Feb 20226.05006.38005.92005.98005.9800418,500
09 Feb 20226.04006.20005.89006.16006.1600330,300
08 Feb 20225.70005.95005.60005.90005.9000352,600
07 Feb 20225.73005.89605.63005.76005.7600331,400
04 Feb 20225.65005.80005.43005.72005.7200418,700
03 Feb 20225.62005.74005.53005.61005.6100514,700
02 Feb 20226.20006.23005.69005.79005.7900685,000
01 Feb 20226.18006.25005.93006.12006.1200728,700
31 Jan 20225.44006.23005.43006.11006.11001,151,100
28 Jan 20225.62005.68005.00005.37005.3700929,000
27 Jan 20225.91006.09005.56005.71005.7100778,800
26 Jan 20226.21006.45005.74005.89005.8900667,700
25 Jan 20225.50006.41005.31006.11006.11001,410,300
24 Jan 20226.13006.13004.52305.71005.71003,129,700
21 Jan 20226.64006.94406.37006.37006.3700908,400
20 Jan 20226.92007.05506.73006.87006.8700875,400
19 Jan 20227.00007.11006.81006.89006.8900901,200
18 Jan 20227.05007.13006.84006.95006.9500719,500
14 Jan 20227.07007.35007.06007.30007.3000414,300
13 Jan 20227.59007.59007.24007.28007.2800272,300
12 Jan 20227.30007.70007.30007.56007.5600451,000
11 Jan 20227.20007.50007.12007.16007.1600535,300
10 Jan 20227.30507.49007.02007.27007.2700496,200
07 Jan 20227.46007.75007.33007.50007.5000311,400
06 Jan 20227.37007.59007.03007.51007.5100610,100
05 Jan 20227.84007.91007.25007.42007.4200712,000
04 Jan 20228.17008.25007.74107.88007.8800679,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...