New Zealand markets close in 37 minutes

Arcimoto, Inc. (FUV)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
4.5400-0.8000 (-14.98%)
At close: 04:00PM EST
4.6500 +0.11 (+2.42%)
After hours: 07:54PM EST
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20225.30005.40004.50004.54004.5400223,400
07 Dec 20226.50006.68005.30005.34005.3400310,900
06 Dec 20227.76007.78006.07006.47006.4700478,300
05 Dec 20228.89009.45007.60007.82007.8200352,700
02 Dec 20228.98009.21007.71008.89008.8900230,800
01 Dec 20227.45009.59907.07008.94008.9400339,300
30 Nov 20227.30008.23007.26507.45007.4500225,300
30 Nov 20221:20 Stock split
29 Nov 20228.14008.80007.80008.20008.200052,590
28 Nov 20229.20009.40008.40008.68008.680057,705
25 Nov 20228.600010.20008.30009.20009.2000127,320
23 Nov 20228.16009.00007.80008.58008.5800125,060
22 Nov 20228.00008.60007.50007.66007.660048,995
21 Nov 20228.60008.62007.60007.74007.740048,870
18 Nov 20229.46009.46007.62007.78007.780063,565
17 Nov 202210.000010.00009.00009.00009.000058,165
16 Nov 202210.440010.740010.000010.000010.000050,250
15 Nov 202211.400011.800010.400010.560010.560089,940
14 Nov 202213.500013.900011.600012.400012.400069,055
11 Nov 202212.000013.600011.200012.900012.900080,750
10 Nov 202211.200011.200010.200010.940010.940044,900
09 Nov 202211.800011.800010.000010.000010.000040,175
08 Nov 202211.960012.000011.260011.360011.360032,570
07 Nov 202213.060013.060011.420011.800011.800045,080
04 Nov 202212.600013.800012.200012.820012.820074,545
03 Nov 202213.840013.880012.200012.520012.520054,770
02 Nov 202214.800014.800013.800014.040014.040032,925
01 Nov 202214.760015.000013.800014.200014.200050,565
31 Oct 202214.400017.600014.200014.760014.7600122,155
28 Oct 202213.940014.400013.600014.200014.200022,585
27 Oct 202214.900014.900013.800013.920013.920023,240
26 Oct 202214.720015.400014.600014.680014.680025,815
25 Oct 202214.000014.960013.980014.600014.600021,385
24 Oct 202214.620014.800013.960013.960013.960040,850
21 Oct 202215.200015.360014.000014.980014.980064,605
20 Oct 202216.400017.000015.000015.260015.260069,765
19 Oct 202217.000017.400016.500016.500016.500020,465
18 Oct 202217.200017.400016.400016.760016.760026,130
17 Oct 202217.200017.600016.020016.500016.500044,935
14 Oct 202217.840018.400017.040017.180017.180028,590
13 Oct 202217.860018.340016.560017.440017.440045,605
12 Oct 202217.200018.400016.020017.900017.900074,780
11 Oct 202219.800020.600017.800018.200018.2000106,750
10 Oct 202220.800020.800019.800020.200020.200032,265
07 Oct 202221.000021.800019.840020.000020.000066,225
06 Oct 202223.000023.800021.200021.400021.400063,590
05 Oct 202225.400025.840023.000023.200023.200091,730
04 Oct 202225.800027.200025.600026.600026.600030,360
03 Oct 202227.800028.000024.800025.800025.800042,355
30 Sept 202227.400028.400027.000027.600027.600029,480
29 Sept 202229.200030.400027.000027.800027.8000141,460
28 Sept 202227.600030.800027.280030.000030.000038,745
27 Sept 202230.400030.400026.900027.600027.600066,355
26 Sept 202231.000032.000029.400029.600029.600034,110
23 Sept 202235.600035.600030.200030.400030.400064,795
22 Sept 202235.600036.400032.800034.800034.800072,390
21 Sept 202236.600037.400035.000035.200035.200016,650
20 Sept 202236.600037.200035.700037.000037.000033,470
19 Sept 202238.000038.000035.200036.600036.600039,450
16 Sept 202239.400039.400037.000037.200037.200039,220
15 Sept 202238.000041.000037.800038.200038.200027,795
14 Sept 202238.000039.600036.400038.400038.400024,780
13 Sept 202239.600039.600037.000037.600037.600029,910
12 Sept 202241.000041.400039.400040.400040.400023,385
09 Sept 202238.800041.400038.000039.800039.800037,290
08 Sept 202237.600038.200036.000037.600037.600041,330
07 Sept 202237.400038.600036.400037.200037.200022,585
06 Sept 202239.400039.400036.000036.800036.800051,210
02 Sept 202240.400041.400038.600040.000040.000041,035
01 Sept 202243.000043.400040.000040.400040.400055,530
31 Aug 202244.800045.200043.000043.800043.800029,825
30 Aug 202246.400047.000043.500045.000045.000041,470
29 Aug 202242.200047.000041.800045.600045.600064,885
26 Aug 202244.600045.000042.200042.400042.400049,085
25 Aug 202246.000047.000044.500044.600044.600020,355
24 Aug 202244.400047.000044.400045.800045.800024,365
23 Aug 202247.400047.400043.400045.000045.000046,055
22 Aug 202246.000048.800045.800046.000046.000031,430
19 Aug 202249.600049.800045.000045.800045.800083,470
18 Aug 202252.600053.300048.600050.200050.200051,390
17 Aug 202255.800055.800053.000053.000053.000042,580
16 Aug 202255.000057.400054.000055.800055.800075,855
15 Aug 202264.800064.800060.200061.000061.000036,645
12 Aug 202262.000065.700060.600064.800064.800029,065
11 Aug 202262.400065.200062.300064.600064.600047,905
10 Aug 202260.000063.200058.400062.000062.000023,575
09 Aug 202263.000063.000057.600057.800057.800021,410
08 Aug 202259.400066.040059.000063.400063.400035,405
05 Aug 202260.400060.800058.000058.200058.200013,025
04 Aug 202260.400061.600059.000060.200060.200019,885
03 Aug 202260.000061.200058.840060.200060.200045,125
02 Aug 202259.600062.200059.600060.400060.400032,290
01 Aug 202261.600061.800059.000060.000060.000015,630
29 Jul 202260.400062.000058.900061.400061.400023,865
28 Jul 202256.000059.300055.600058.400058.400035,760
27 Jul 202255.200056.000053.600055.600055.600015,045
26 Jul 202255.000055.200052.800053.400053.400015,015
25 Jul 202259.600059.600055.000055.000055.000026,275
22 Jul 202261.000062.800055.960057.800057.800056,565
21 Jul 202261.800063.800060.600061.400061.400024,840
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...