Arcimoto, Inc. (FUV)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 09:42AM EDT. Market open.
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Aug 2022 | 3.2400 | 2.8700 | 2.7710 | 2.8101 | 2.8101 | 338,308 |
| 15 Aug 2022 | 3.2400 | 3.2400 | 3.0100 | 3.0500 | 3.0500 | 706,400 |
| 12 Aug 2022 | 3.1000 | 3.2850 | 3.0300 | 3.2400 | 3.2400 | 578,300 |
| 11 Aug 2022 | 3.1200 | 3.2600 | 3.1150 | 3.2300 | 3.2300 | 958,100 |
| 10 Aug 2022 | 3.0000 | 3.1600 | 2.9200 | 3.1000 | 3.1000 | 471,500 |
| 09 Aug 2022 | 3.1500 | 3.1500 | 2.8800 | 2.8900 | 2.8900 | 428,200 |
| 08 Aug 2022 | 2.9700 | 3.3020 | 2.9500 | 3.1700 | 3.1700 | 708,100 |
| 05 Aug 2022 | 3.0200 | 3.0400 | 2.9000 | 2.9100 | 2.9100 | 258,900 |
| 04 Aug 2022 | 3.0200 | 3.0800 | 2.9500 | 3.0100 | 3.0100 | 397,700 |
| 03 Aug 2022 | 3.0000 | 3.0600 | 2.9420 | 3.0100 | 3.0100 | 902,500 |
| 02 Aug 2022 | 2.9800 | 3.1100 | 2.9800 | 3.0200 | 3.0200 | 645,800 |
| 01 Aug 2022 | 3.0800 | 3.0900 | 2.9500 | 3.0000 | 3.0000 | 312,600 |
| 29 Jul 2022 | 3.0200 | 3.1000 | 2.9450 | 3.0700 | 3.0700 | 476,600 |
| 28 Jul 2022 | 2.8000 | 2.9650 | 2.7800 | 2.9200 | 2.9200 | 715,200 |
| 27 Jul 2022 | 2.7600 | 2.8000 | 2.6800 | 2.7800 | 2.7800 | 300,900 |
| 26 Jul 2022 | 2.7500 | 2.7600 | 2.6400 | 2.6700 | 2.6700 | 300,300 |
| 25 Jul 2022 | 2.9800 | 2.9800 | 2.7500 | 2.7500 | 2.7500 | 525,500 |
| 22 Jul 2022 | 3.0500 | 3.1400 | 2.7980 | 2.8900 | 2.8900 | 1,128,500 |
| 21 Jul 2022 | 3.0900 | 3.1900 | 3.0300 | 3.0700 | 3.0700 | 496,800 |
| 20 Jul 2022 | 3.2600 | 3.3400 | 3.0400 | 3.0700 | 3.0700 | 906,600 |
| 19 Jul 2022 | 3.4300 | 3.5300 | 3.2300 | 3.2600 | 3.2600 | 728,800 |
| 18 Jul 2022 | 3.3600 | 3.5200 | 3.3300 | 3.3600 | 3.3600 | 415,500 |
| 15 Jul 2022 | 3.2400 | 3.3500 | 3.2000 | 3.3100 | 3.3100 | 444,100 |
| 14 Jul 2022 | 3.0500 | 3.2550 | 3.0500 | 3.2400 | 3.2400 | 362,000 |
| 13 Jul 2022 | 3.0000 | 3.1800 | 3.0000 | 3.1500 | 3.1500 | 421,800 |
| 12 Jul 2022 | 2.9900 | 3.0950 | 2.9650 | 3.0600 | 3.0600 | 606,700 |
| 11 Jul 2022 | 3.1800 | 3.2100 | 2.9190 | 2.9500 | 2.9500 | 564,200 |
| 08 Jul 2022 | 2.9100 | 3.2200 | 2.8500 | 3.1900 | 3.1900 | 1,077,200 |
| 07 Jul 2022 | 2.9400 | 3.0400 | 2.6700 | 2.9200 | 2.9200 | 2,108,800 |
| 06 Jul 2022 | 3.1500 | 3.2700 | 2.9000 | 2.9700 | 2.9700 | 1,887,900 |
| 05 Jul 2022 | 3.1200 | 3.2900 | 3.0500 | 3.2000 | 3.2000 | 1,266,600 |
| 01 Jul 2022 | 3.2500 | 3.3900 | 3.1000 | 3.1500 | 3.1500 | 795,500 |
| 30 Jun 2022 | 3.1900 | 3.4000 | 3.0630 | 3.2700 | 3.2700 | 1,170,100 |
| 29 Jun 2022 | 3.2700 | 3.3800 | 3.0800 | 3.1200 | 3.1200 | 2,212,400 |
| 28 Jun 2022 | 3.3800 | 3.4600 | 3.2000 | 3.3300 | 3.3300 | 1,813,900 |
| 27 Jun 2022 | 3.5300 | 3.5600 | 3.2600 | 3.3200 | 3.3200 | 1,132,800 |
| 24 Jun 2022 | 3.7800 | 4.0900 | 3.4600 | 3.5000 | 3.5000 | 5,297,100 |
| 23 Jun 2022 | 3.2000 | 3.8400 | 3.2000 | 3.7600 | 3.7600 | 1,047,200 |
| 22 Jun 2022 | 3.1700 | 3.3130 | 3.0900 | 3.2400 | 3.2400 | 681,300 |
| 21 Jun 2022 | 3.2200 | 3.3500 | 3.1850 | 3.2000 | 3.2000 | 805,000 |
| 17 Jun 2022 | 3.1600 | 3.2600 | 3.0800 | 3.1200 | 3.1200 | 864,200 |
| 16 Jun 2022 | 3.3400 | 3.3400 | 3.0500 | 3.0800 | 3.0800 | 651,600 |
| 15 Jun 2022 | 3.4700 | 3.4700 | 3.2130 | 3.3800 | 3.3800 | 634,400 |
| 14 Jun 2022 | 3.9300 | 3.9400 | 3.2600 | 3.3200 | 3.3200 | 939,500 |
| 13 Jun 2022 | 3.3900 | 4.0900 | 3.3500 | 3.9000 | 3.9000 | 1,440,700 |
| 10 Jun 2022 | 3.6300 | 3.7500 | 3.5200 | 3.6200 | 3.6200 | 464,300 |
| 09 Jun 2022 | 3.7700 | 3.9300 | 3.7100 | 3.7900 | 3.7900 | 777,800 |
| 08 Jun 2022 | 3.6900 | 3.9500 | 3.6010 | 3.8300 | 3.8300 | 800,200 |
| 07 Jun 2022 | 3.4100 | 3.8450 | 3.3300 | 3.6800 | 3.6800 | 646,100 |
| 06 Jun 2022 | 3.3500 | 3.4800 | 3.2900 | 3.4600 | 3.4600 | 584,400 |
| 03 Jun 2022 | 3.2900 | 3.3900 | 3.2000 | 3.3200 | 3.3200 | 640,000 |
| 02 Jun 2022 | 3.3500 | 3.5500 | 3.2750 | 3.4900 | 3.4900 | 534,000 |
| 01 Jun 2022 | 4.0900 | 4.1000 | 3.1600 | 3.4000 | 3.4000 | 2,777,900 |
| 31 May 2022 | 4.1100 | 4.2200 | 3.9100 | 4.0000 | 4.0000 | 529,400 |
| 27 May 2022 | 4.0100 | 4.2400 | 4.0100 | 4.1000 | 4.1000 | 806,300 |
| 26 May 2022 | 3.7700 | 4.1500 | 3.6300 | 4.0000 | 4.0000 | 2,932,500 |
| 25 May 2022 | 3.7900 | 3.8300 | 3.6700 | 3.7700 | 3.7700 | 460,300 |
| 24 May 2022 | 3.7400 | 3.7800 | 3.5500 | 3.6800 | 3.6800 | 307,800 |
| 23 May 2022 | 3.5700 | 3.8200 | 3.5000 | 3.8100 | 3.8100 | 277,100 |
| 20 May 2022 | 4.0000 | 4.0200 | 3.4500 | 3.5400 | 3.5400 | 516,500 |
| 19 May 2022 | 3.7700 | 3.9900 | 3.6600 | 3.8700 | 3.8700 | 345,000 |
| 18 May 2022 | 3.9600 | 4.1100 | 3.7300 | 3.7500 | 3.7500 | 321,500 |
| 17 May 2022 | 3.7700 | 4.0300 | 3.6300 | 4.0300 | 4.0300 | 461,700 |
| 16 May 2022 | 4.2100 | 4.3400 | 3.8300 | 3.8500 | 3.8500 | 385,500 |
| 13 May 2022 | 4.0400 | 4.1600 | 3.8900 | 4.1000 | 4.1000 | 878,600 |
| 12 May 2022 | 3.7000 | 4.1300 | 3.5700 | 3.8500 | 3.8500 | 540,400 |
| 11 May 2022 | 3.8700 | 4.1900 | 3.7800 | 3.8200 | 3.8200 | 889,900 |
| 10 May 2022 | 4.1600 | 4.1700 | 3.4800 | 4.0000 | 4.0000 | 875,000 |
| 09 May 2022 | 4.0100 | 4.2100 | 3.9210 | 4.1100 | 4.1100 | 1,631,500 |
| 06 May 2022 | 4.0200 | 4.1300 | 3.7400 | 4.0800 | 4.0800 | 416,500 |
| 05 May 2022 | 4.1600 | 4.2600 | 3.9200 | 4.0100 | 4.0100 | 841,300 |
| 04 May 2022 | 4.0200 | 4.3400 | 3.8200 | 4.1800 | 4.1800 | 1,049,200 |
| 03 May 2022 | 4.0500 | 4.2900 | 3.9500 | 4.0600 | 4.0600 | 877,600 |
| 02 May 2022 | 3.5700 | 4.1900 | 3.4400 | 4.1300 | 4.1300 | 1,178,600 |
| 29 Apr 2022 | 3.3300 | 3.6100 | 3.3150 | 3.3600 | 3.3600 | 657,000 |
| 28 Apr 2022 | 3.3300 | 3.5200 | 3.1100 | 3.4100 | 3.4100 | 723,500 |
| 27 Apr 2022 | 3.4000 | 3.4500 | 3.1600 | 3.2200 | 3.2200 | 740,800 |
| 26 Apr 2022 | 3.9000 | 3.9500 | 3.0900 | 3.4000 | 3.4000 | 2,717,500 |
| 25 Apr 2022 | 3.8000 | 4.0400 | 3.7500 | 3.9300 | 3.9300 | 745,500 |
| 22 Apr 2022 | 3.9000 | 4.0700 | 3.8300 | 3.9200 | 3.9200 | 840,900 |
| 21 Apr 2022 | 4.0900 | 4.1300 | 3.6800 | 3.8700 | 3.8700 | 1,273,400 |
| 20 Apr 2022 | 4.3100 | 4.3300 | 3.9700 | 4.0000 | 4.0000 | 910,500 |
| 19 Apr 2022 | 4.2500 | 4.4100 | 4.1250 | 4.3200 | 4.3200 | 708,300 |
| 18 Apr 2022 | 4.5100 | 4.5200 | 4.0010 | 4.1600 | 4.1600 | 1,824,300 |
| 14 Apr 2022 | 5.0100 | 5.0100 | 4.4900 | 4.5000 | 4.5000 | 710,900 |
| 13 Apr 2022 | 4.9500 | 5.0700 | 4.8700 | 4.8900 | 4.8900 | 596,700 |
| 12 Apr 2022 | 5.1400 | 5.1500 | 4.8600 | 4.8800 | 4.8800 | 768,100 |
| 11 Apr 2022 | 5.1300 | 5.2800 | 5.0100 | 5.0100 | 5.0100 | 495,600 |
| 08 Apr 2022 | 5.4000 | 5.4000 | 5.0800 | 5.3000 | 5.3000 | 527,000 |
| 07 Apr 2022 | 5.4700 | 5.6000 | 5.1200 | 5.3600 | 5.3600 | 622,700 |
| 06 Apr 2022 | 5.6000 | 5.6900 | 5.4900 | 5.5300 | 5.5300 | 497,200 |
| 05 Apr 2022 | 6.3500 | 6.3500 | 5.7200 | 5.7900 | 5.7900 | 526,500 |
| 04 Apr 2022 | 5.7600 | 6.3600 | 5.7510 | 6.3600 | 6.3600 | 753,600 |
| 01 Apr 2022 | 6.4800 | 6.5000 | 5.5400 | 5.7000 | 5.7000 | 1,449,500 |
| 31 Mar 2022 | 6.9600 | 7.0700 | 6.6000 | 6.6100 | 6.6100 | 588,700 |
| 30 Mar 2022 | 7.0200 | 7.2800 | 6.9400 | 7.0200 | 7.0200 | 922,000 |
| 29 Mar 2022 | 6.8500 | 7.3000 | 6.8000 | 7.0700 | 7.0700 | 780,400 |
| 28 Mar 2022 | 7.0000 | 7.0900 | 6.5900 | 6.7700 | 6.7700 | 667,900 |
| 25 Mar 2022 | 7.1500 | 7.1600 | 6.8000 | 6.9500 | 6.9500 | 347,000 |
| 24 Mar 2022 | 7.1100 | 7.6500 | 6.9500 | 7.1300 | 7.1300 | 735,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
