New Zealand markets close in 4 hours 39 minutes

Arcimoto, Inc. (FUV)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
5.71-0.66 (-10.36%)
At close: 04:00PM EST
5.70 -0.01 (-0.18%)
After hours: 06:05PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 20226.136.134.525.715.713,083,746
21 Jan 20226.646.946.376.376.37907,500
20 Jan 20226.927.056.736.876.87875,400
19 Jan 20227.007.116.816.896.89901,200
18 Jan 20227.057.136.846.956.95719,500
14 Jan 20227.077.357.067.307.30410,000
13 Jan 20227.597.597.247.287.28272,300
12 Jan 20227.307.707.307.567.56451,000
11 Jan 20227.207.507.127.167.16535,300
10 Jan 20227.307.497.027.277.27496,200
07 Jan 20227.467.757.337.507.50311,400
06 Jan 20227.377.597.037.517.51610,100
05 Jan 20227.847.917.257.427.42712,000
04 Jan 20228.178.257.747.887.88679,800
03 Jan 20227.998.277.818.228.22650,200
31 Dec 20218.168.537.737.787.781,022,300
30 Dec 20217.988.637.988.258.251,047,200
29 Dec 20218.488.557.888.008.00645,300
28 Dec 20218.418.698.228.448.44898,000
27 Dec 20218.708.758.258.478.47859,300
23 Dec 20218.908.978.508.698.69501,100
22 Dec 20218.649.038.328.978.97710,500
21 Dec 20218.428.658.308.398.39568,600
20 Dec 20218.508.558.018.388.38665,400
17 Dec 20218.518.998.148.748.741,015,300
16 Dec 20218.949.108.398.598.59699,400
15 Dec 20218.568.988.128.888.88664,100
14 Dec 20218.919.108.628.698.69557,400
13 Dec 20219.219.538.869.139.13480,900
10 Dec 20219.269.569.139.339.33394,800
09 Dec 20219.559.989.229.249.24360,900
08 Dec 20219.549.849.209.709.70396,700
07 Dec 20219.259.759.079.429.42642,100
06 Dec 20218.769.298.179.039.03769,700
03 Dec 20219.309.358.608.988.98788,200
02 Dec 20219.439.718.949.289.28742,600
01 Dec 202110.2110.239.309.469.46827,500
30 Nov 202110.0010.399.7710.2310.23580,900
29 Nov 202110.0010.239.4510.0010.00673,800
26 Nov 20219.7810.029.569.759.75364,000
24 Nov 20219.8810.229.6210.1610.16571,100
23 Nov 202110.2610.459.5610.0410.04941,100
22 Nov 202110.6010.709.9910.3410.34599,100
19 Nov 202110.4610.9710.4110.5510.55544,900
18 Nov 202110.9210.9910.2010.4610.46833,100
17 Nov 202110.9911.5010.5911.0411.04739,300
16 Nov 202110.6011.1710.3211.0011.001,087,500
15 Nov 202111.5511.6810.7511.3911.391,125,300
12 Nov 202111.8711.9611.3011.5211.52530,600
11 Nov 202111.6412.0811.3811.8511.85450,100
10 Nov 202111.5512.2311.2011.4911.49673,600
09 Nov 202113.0813.2611.7311.9511.951,255,300
08 Nov 202111.9813.0311.9812.9212.92920,700
05 Nov 202112.3212.5111.7912.0712.07540,500
04 Nov 202112.8213.1112.2612.4012.40494,400
03 Nov 202112.2512.7212.0012.6312.63574,500
02 Nov 202112.9813.0111.9312.4512.45790,600
01 Nov 202111.7812.9011.7812.8412.841,385,100
29 Oct 202111.5012.2411.1611.6811.681,634,100
28 Oct 202110.2511.2610.1710.9110.911,383,100
27 Oct 202110.3110.5910.1310.2010.20546,300
26 Oct 202110.6711.1710.2710.3110.31850,900
25 Oct 20219.9310.909.8210.7010.701,231,500
22 Oct 202110.3710.399.739.979.971,059,800
21 Oct 202110.4010.7510.4010.4610.46348,100
20 Oct 202110.5010.7510.3410.5210.52485,500
19 Oct 202110.4410.6810.3710.5710.57358,800
18 Oct 202110.3510.6310.2110.4410.44408,100
15 Oct 202110.6010.8310.3010.3410.34603,600
14 Oct 202110.7810.8510.3510.4910.49592,000
13 Oct 202110.9811.0010.5610.7610.76782,300
12 Oct 202110.7010.9910.6210.8910.89557,900
11 Oct 202110.4210.8810.3310.5710.57459,900
08 Oct 202110.6810.7410.3510.4310.43455,500
07 Oct 202110.5410.9810.1710.6810.68634,500
06 Oct 202110.1610.6910.1510.2610.26475,000
05 Oct 202110.5710.6510.1210.4910.49858,300
04 Oct 202111.0811.1610.3310.4510.451,028,300
01 Oct 202111.5511.6910.9611.3011.30646,600
30 Sep 202111.4811.7711.2611.4311.43535,300
29 Sep 202111.5911.6511.2511.3511.35430,000
28 Sep 202111.9012.1511.4111.4711.47761,400
27 Sep 202111.6512.5211.4812.1612.16925,200
24 Sep 202111.5712.2111.4411.6511.65670,100
23 Sep 202111.7611.9511.4711.8611.86561,200
22 Sep 202111.3311.8011.3211.6211.62722,700
21 Sep 202111.3811.5911.1111.3511.35532,400
20 Sep 202111.4311.7911.0611.2411.24950,800
17 Sep 202111.6412.2711.4012.1412.141,661,300
16 Sep 202111.3311.6511.2011.5911.59325,500
15 Sep 202111.4811.6611.0511.5511.55596,200
14 Sep 202111.7512.5011.3311.4911.491,462,600
13 Sep 202111.9012.2711.4712.0212.02671,700
10 Sep 202112.4712.6311.8511.8811.88615,400
09 Sep 202111.7312.3411.5012.1412.14657,300
08 Sep 202112.1612.1711.3011.7511.75598,400
07 Sep 202112.1712.5812.0412.2112.21509,900
03 Sep 202112.4512.6511.9012.1712.17562,200
02 Sep 202112.2813.0212.0112.5312.53878,300
01 Sep 202112.3712.9212.2312.2912.29650,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...