New Zealand markets closed

Arcimoto, Inc. (FUV)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
0.38000.0000 (0.00%)
At close: 04:00PM EDT
Time period:
18 Jul 2023 - 18 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jul 20240.13000.13000.00010.00010.000145,110
16 Jul 20240.11550.13950.11010.12700.127015,245
15 Jul 20240.14000.14000.11000.13270.132713,451
12 Jul 20240.12000.14000.11010.13300.133024,340
11 Jul 20240.11510.15000.11500.11800.118023,960
10 Jul 20240.13000.14330.11500.14000.140028,076
09 Jul 20240.13000.13000.11500.12000.12006,514
08 Jul 20240.15000.15000.11800.14000.140017,454
05 Jul 20240.11800.14000.11800.14000.14002,569
03 Jul 20240.12000.14000.11800.11800.118015,847
02 Jul 20240.12160.14420.12000.12000.120012,154
01 Jul 20240.15500.15500.12100.13000.13004,401
28 Jun 20240.12000.17000.12000.15050.150525,258
27 Jun 20240.16900.17700.11770.16900.16909,679
26 Jun 20240.12000.17480.12000.13100.13106,224
25 Jun 20240.12000.17970.12000.12000.120015,703
24 Jun 20240.12000.15970.12000.13190.13194,605
21 Jun 20240.16480.17970.11700.12000.12008,116
20 Jun 20240.12000.14210.11700.13270.132713,088
18 Jun 20240.17970.17970.11700.11700.117028,134
17 Jun 20240.12760.19700.11700.12000.120010,330
14 Jun 20240.13750.18840.12000.12000.120017,651
13 Jun 20240.13400.19700.13390.13390.133916,670
12 Jun 20240.14050.17810.13390.13390.13396,292
11 Jun 20240.14000.15430.13600.13600.13601,970
10 Jun 20240.14370.19250.13600.15000.150013,716
07 Jun 20240.17500.17990.13750.17990.179925,292
06 Jun 20240.16000.20000.16000.16500.165027,570
05 Jun 20240.16000.20000.16000.19000.190027,715
04 Jun 20240.16000.20000.16000.16000.160019,844
03 Jun 20240.20000.20000.15000.16000.160029,981
31 May 20240.15000.20000.15000.17000.170016,606
30 May 20240.16000.19000.15000.17000.17009,523
29 May 20240.17410.18500.17000.17000.170011,313
28 May 20240.19320.19410.17410.17410.17417,996
24 May 20240.22250.24500.17200.17860.17869,083
23 May 20240.17200.19200.17200.17600.17602,609
22 May 20240.17100.19100.17100.17100.17103,147
21 May 20240.24350.24700.17100.17100.171079,303
20 May 20240.17000.20350.17000.20000.200037,166
17 May 20240.17600.18930.17000.17000.170027,894
16 May 20240.22000.22000.16520.18050.1805249,094
15 May 20240.20250.24500.19700.22000.220065,551
14 May 20240.22000.24280.21020.23000.230085,073
13 May 20240.22000.23700.19000.22260.222656,184
10 May 20240.25000.26970.23000.24600.246019,413
09 May 20240.27970.27970.23000.25000.250024,813
08 May 20240.25000.26970.22000.25000.250074,485
07 May 20240.25100.27000.25100.26000.260030,013
06 May 20240.27500.27500.22100.25910.259129,925
03 May 20240.22500.27500.18400.27500.2750145,797
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...