Arcimoto, Inc. (FUV)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2022 | 5.3000 | 5.4000 | 4.5000 | 4.5400 | 4.5400 | 223,400 |
| 07 Dec 2022 | 6.5000 | 6.6800 | 5.3000 | 5.3400 | 5.3400 | 310,900 |
| 06 Dec 2022 | 7.7600 | 7.7800 | 6.0700 | 6.4700 | 6.4700 | 478,300 |
| 05 Dec 2022 | 8.8900 | 9.4500 | 7.6000 | 7.8200 | 7.8200 | 352,700 |
| 02 Dec 2022 | 8.9800 | 9.2100 | 7.7100 | 8.8900 | 8.8900 | 230,800 |
| 01 Dec 2022 | 7.4500 | 9.5990 | 7.0700 | 8.9400 | 8.9400 | 339,300 |
| 30 Nov 2022 | 7.3000 | 8.2300 | 7.2650 | 7.4500 | 7.4500 | 225,300 |
| 30 Nov 2022 | 1:20 Stock split | |||||
| 29 Nov 2022 | 8.1400 | 8.8000 | 7.8000 | 8.2000 | 8.2000 | 52,590 |
| 28 Nov 2022 | 9.2000 | 9.4000 | 8.4000 | 8.6800 | 8.6800 | 57,705 |
| 25 Nov 2022 | 8.6000 | 10.2000 | 8.3000 | 9.2000 | 9.2000 | 127,320 |
| 23 Nov 2022 | 8.1600 | 9.0000 | 7.8000 | 8.5800 | 8.5800 | 125,060 |
| 22 Nov 2022 | 8.0000 | 8.6000 | 7.5000 | 7.6600 | 7.6600 | 48,995 |
| 21 Nov 2022 | 8.6000 | 8.6200 | 7.6000 | 7.7400 | 7.7400 | 48,870 |
| 18 Nov 2022 | 9.4600 | 9.4600 | 7.6200 | 7.7800 | 7.7800 | 63,565 |
| 17 Nov 2022 | 10.0000 | 10.0000 | 9.0000 | 9.0000 | 9.0000 | 58,165 |
| 16 Nov 2022 | 10.4400 | 10.7400 | 10.0000 | 10.0000 | 10.0000 | 50,250 |
| 15 Nov 2022 | 11.4000 | 11.8000 | 10.4000 | 10.5600 | 10.5600 | 89,940 |
| 14 Nov 2022 | 13.5000 | 13.9000 | 11.6000 | 12.4000 | 12.4000 | 69,055 |
| 11 Nov 2022 | 12.0000 | 13.6000 | 11.2000 | 12.9000 | 12.9000 | 80,750 |
| 10 Nov 2022 | 11.2000 | 11.2000 | 10.2000 | 10.9400 | 10.9400 | 44,900 |
| 09 Nov 2022 | 11.8000 | 11.8000 | 10.0000 | 10.0000 | 10.0000 | 40,175 |
| 08 Nov 2022 | 11.9600 | 12.0000 | 11.2600 | 11.3600 | 11.3600 | 32,570 |
| 07 Nov 2022 | 13.0600 | 13.0600 | 11.4200 | 11.8000 | 11.8000 | 45,080 |
| 04 Nov 2022 | 12.6000 | 13.8000 | 12.2000 | 12.8200 | 12.8200 | 74,545 |
| 03 Nov 2022 | 13.8400 | 13.8800 | 12.2000 | 12.5200 | 12.5200 | 54,770 |
| 02 Nov 2022 | 14.8000 | 14.8000 | 13.8000 | 14.0400 | 14.0400 | 32,925 |
| 01 Nov 2022 | 14.7600 | 15.0000 | 13.8000 | 14.2000 | 14.2000 | 50,565 |
| 31 Oct 2022 | 14.4000 | 17.6000 | 14.2000 | 14.7600 | 14.7600 | 122,155 |
| 28 Oct 2022 | 13.9400 | 14.4000 | 13.6000 | 14.2000 | 14.2000 | 22,585 |
| 27 Oct 2022 | 14.9000 | 14.9000 | 13.8000 | 13.9200 | 13.9200 | 23,240 |
| 26 Oct 2022 | 14.7200 | 15.4000 | 14.6000 | 14.6800 | 14.6800 | 25,815 |
| 25 Oct 2022 | 14.0000 | 14.9600 | 13.9800 | 14.6000 | 14.6000 | 21,385 |
| 24 Oct 2022 | 14.6200 | 14.8000 | 13.9600 | 13.9600 | 13.9600 | 40,850 |
| 21 Oct 2022 | 15.2000 | 15.3600 | 14.0000 | 14.9800 | 14.9800 | 64,605 |
| 20 Oct 2022 | 16.4000 | 17.0000 | 15.0000 | 15.2600 | 15.2600 | 69,765 |
| 19 Oct 2022 | 17.0000 | 17.4000 | 16.5000 | 16.5000 | 16.5000 | 20,465 |
| 18 Oct 2022 | 17.2000 | 17.4000 | 16.4000 | 16.7600 | 16.7600 | 26,130 |
| 17 Oct 2022 | 17.2000 | 17.6000 | 16.0200 | 16.5000 | 16.5000 | 44,935 |
| 14 Oct 2022 | 17.8400 | 18.4000 | 17.0400 | 17.1800 | 17.1800 | 28,590 |
| 13 Oct 2022 | 17.8600 | 18.3400 | 16.5600 | 17.4400 | 17.4400 | 45,605 |
| 12 Oct 2022 | 17.2000 | 18.4000 | 16.0200 | 17.9000 | 17.9000 | 74,780 |
| 11 Oct 2022 | 19.8000 | 20.6000 | 17.8000 | 18.2000 | 18.2000 | 106,750 |
| 10 Oct 2022 | 20.8000 | 20.8000 | 19.8000 | 20.2000 | 20.2000 | 32,265 |
| 07 Oct 2022 | 21.0000 | 21.8000 | 19.8400 | 20.0000 | 20.0000 | 66,225 |
| 06 Oct 2022 | 23.0000 | 23.8000 | 21.2000 | 21.4000 | 21.4000 | 63,590 |
| 05 Oct 2022 | 25.4000 | 25.8400 | 23.0000 | 23.2000 | 23.2000 | 91,730 |
| 04 Oct 2022 | 25.8000 | 27.2000 | 25.6000 | 26.6000 | 26.6000 | 30,360 |
| 03 Oct 2022 | 27.8000 | 28.0000 | 24.8000 | 25.8000 | 25.8000 | 42,355 |
| 30 Sept 2022 | 27.4000 | 28.4000 | 27.0000 | 27.6000 | 27.6000 | 29,480 |
| 29 Sept 2022 | 29.2000 | 30.4000 | 27.0000 | 27.8000 | 27.8000 | 141,460 |
| 28 Sept 2022 | 27.6000 | 30.8000 | 27.2800 | 30.0000 | 30.0000 | 38,745 |
| 27 Sept 2022 | 30.4000 | 30.4000 | 26.9000 | 27.6000 | 27.6000 | 66,355 |
| 26 Sept 2022 | 31.0000 | 32.0000 | 29.4000 | 29.6000 | 29.6000 | 34,110 |
| 23 Sept 2022 | 35.6000 | 35.6000 | 30.2000 | 30.4000 | 30.4000 | 64,795 |
| 22 Sept 2022 | 35.6000 | 36.4000 | 32.8000 | 34.8000 | 34.8000 | 72,390 |
| 21 Sept 2022 | 36.6000 | 37.4000 | 35.0000 | 35.2000 | 35.2000 | 16,650 |
| 20 Sept 2022 | 36.6000 | 37.2000 | 35.7000 | 37.0000 | 37.0000 | 33,470 |
| 19 Sept 2022 | 38.0000 | 38.0000 | 35.2000 | 36.6000 | 36.6000 | 39,450 |
| 16 Sept 2022 | 39.4000 | 39.4000 | 37.0000 | 37.2000 | 37.2000 | 39,220 |
| 15 Sept 2022 | 38.0000 | 41.0000 | 37.8000 | 38.2000 | 38.2000 | 27,795 |
| 14 Sept 2022 | 38.0000 | 39.6000 | 36.4000 | 38.4000 | 38.4000 | 24,780 |
| 13 Sept 2022 | 39.6000 | 39.6000 | 37.0000 | 37.6000 | 37.6000 | 29,910 |
| 12 Sept 2022 | 41.0000 | 41.4000 | 39.4000 | 40.4000 | 40.4000 | 23,385 |
| 09 Sept 2022 | 38.8000 | 41.4000 | 38.0000 | 39.8000 | 39.8000 | 37,290 |
| 08 Sept 2022 | 37.6000 | 38.2000 | 36.0000 | 37.6000 | 37.6000 | 41,330 |
| 07 Sept 2022 | 37.4000 | 38.6000 | 36.4000 | 37.2000 | 37.2000 | 22,585 |
| 06 Sept 2022 | 39.4000 | 39.4000 | 36.0000 | 36.8000 | 36.8000 | 51,210 |
| 02 Sept 2022 | 40.4000 | 41.4000 | 38.6000 | 40.0000 | 40.0000 | 41,035 |
| 01 Sept 2022 | 43.0000 | 43.4000 | 40.0000 | 40.4000 | 40.4000 | 55,530 |
| 31 Aug 2022 | 44.8000 | 45.2000 | 43.0000 | 43.8000 | 43.8000 | 29,825 |
| 30 Aug 2022 | 46.4000 | 47.0000 | 43.5000 | 45.0000 | 45.0000 | 41,470 |
| 29 Aug 2022 | 42.2000 | 47.0000 | 41.8000 | 45.6000 | 45.6000 | 64,885 |
| 26 Aug 2022 | 44.6000 | 45.0000 | 42.2000 | 42.4000 | 42.4000 | 49,085 |
| 25 Aug 2022 | 46.0000 | 47.0000 | 44.5000 | 44.6000 | 44.6000 | 20,355 |
| 24 Aug 2022 | 44.4000 | 47.0000 | 44.4000 | 45.8000 | 45.8000 | 24,365 |
| 23 Aug 2022 | 47.4000 | 47.4000 | 43.4000 | 45.0000 | 45.0000 | 46,055 |
| 22 Aug 2022 | 46.0000 | 48.8000 | 45.8000 | 46.0000 | 46.0000 | 31,430 |
| 19 Aug 2022 | 49.6000 | 49.8000 | 45.0000 | 45.8000 | 45.8000 | 83,470 |
| 18 Aug 2022 | 52.6000 | 53.3000 | 48.6000 | 50.2000 | 50.2000 | 51,390 |
| 17 Aug 2022 | 55.8000 | 55.8000 | 53.0000 | 53.0000 | 53.0000 | 42,580 |
| 16 Aug 2022 | 55.0000 | 57.4000 | 54.0000 | 55.8000 | 55.8000 | 75,855 |
| 15 Aug 2022 | 64.8000 | 64.8000 | 60.2000 | 61.0000 | 61.0000 | 36,645 |
| 12 Aug 2022 | 62.0000 | 65.7000 | 60.6000 | 64.8000 | 64.8000 | 29,065 |
| 11 Aug 2022 | 62.4000 | 65.2000 | 62.3000 | 64.6000 | 64.6000 | 47,905 |
| 10 Aug 2022 | 60.0000 | 63.2000 | 58.4000 | 62.0000 | 62.0000 | 23,575 |
| 09 Aug 2022 | 63.0000 | 63.0000 | 57.6000 | 57.8000 | 57.8000 | 21,410 |
| 08 Aug 2022 | 59.4000 | 66.0400 | 59.0000 | 63.4000 | 63.4000 | 35,405 |
| 05 Aug 2022 | 60.4000 | 60.8000 | 58.0000 | 58.2000 | 58.2000 | 13,025 |
| 04 Aug 2022 | 60.4000 | 61.6000 | 59.0000 | 60.2000 | 60.2000 | 19,885 |
| 03 Aug 2022 | 60.0000 | 61.2000 | 58.8400 | 60.2000 | 60.2000 | 45,125 |
| 02 Aug 2022 | 59.6000 | 62.2000 | 59.6000 | 60.4000 | 60.4000 | 32,290 |
| 01 Aug 2022 | 61.6000 | 61.8000 | 59.0000 | 60.0000 | 60.0000 | 15,630 |
| 29 Jul 2022 | 60.4000 | 62.0000 | 58.9000 | 61.4000 | 61.4000 | 23,865 |
| 28 Jul 2022 | 56.0000 | 59.3000 | 55.6000 | 58.4000 | 58.4000 | 35,760 |
| 27 Jul 2022 | 55.2000 | 56.0000 | 53.6000 | 55.6000 | 55.6000 | 15,045 |
| 26 Jul 2022 | 55.0000 | 55.2000 | 52.8000 | 53.4000 | 53.4000 | 15,015 |
| 25 Jul 2022 | 59.6000 | 59.6000 | 55.0000 | 55.0000 | 55.0000 | 26,275 |
| 22 Jul 2022 | 61.0000 | 62.8000 | 55.9600 | 57.8000 | 57.8000 | 56,565 |
| 21 Jul 2022 | 61.8000 | 63.8000 | 60.6000 | 61.4000 | 61.4000 | 24,840 |
| *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.
