New Zealand markets closed

Arcimoto, Inc. (FUV)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
0.9289-0.0911 (-8.93%)
At close: 04:00PM EST
0.9300 +0.00 (+0.12%)
After hours: 07:51PM EST
Time period:
04 Dec 2022 - 04 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20231.00001.13000.91000.92900.9290238,200
30 Nov 20231.43001.46000.91001.02001.0200918,100
29 Nov 20231.19001.45101.14001.39001.39001,008,900
28 Nov 20230.91001.14800.91001.08001.0800685,200
27 Nov 20230.78000.96000.75000.88000.8800286,500
24 Nov 20230.66000.78000.63000.77700.7770107,000
22 Nov 20230.62000.68800.61000.63000.6300150,100
21 Nov 20230.55000.76000.52000.58900.58901,300,700
20 Nov 20230.58000.59000.53000.53600.5360275,700
17 Nov 20230.56000.58800.56000.58000.580036,000
16 Nov 20230.58000.58000.56000.57000.570050,900
15 Nov 20230.58000.59000.56000.57600.576036,300
14 Nov 20230.55000.58000.55000.55400.554060,200
13 Nov 20230.57000.57000.54000.55500.555044,400
10 Nov 20230.59000.59000.54500.55000.550038,700
09 Nov 20230.58900.59000.55000.55000.550065,600
08 Nov 20230.64000.64000.57000.58000.580088,400
07 Nov 20230.60000.63500.60000.60500.605028,200
06 Nov 20230.64600.65000.63000.63000.630028,200
03 Nov 20230.60000.67000.60000.64000.640081,900
02 Nov 20230.59000.61000.58500.60000.600069,100
01 Nov 20230.62000.62000.59000.59000.590038,000
31 Oct 20230.59000.60000.58000.58400.584048,300
30 Oct 20230.63200.63200.60000.60000.600043,000
27 Oct 20230.61400.63000.60900.61600.616015,300
26 Oct 20230.61700.62000.58000.61500.615069,200
25 Oct 20230.65000.65000.61500.64000.640055,500
24 Oct 20230.62500.66900.62500.65100.651032,400
23 Oct 20230.62000.65000.62000.63000.630035,000
20 Oct 20230.66000.66000.64000.65000.650079,400
19 Oct 20230.71000.71000.65100.69000.690044,700
18 Oct 20230.70000.71000.66200.67000.670030,000
17 Oct 20230.71000.72000.66200.68600.686061,100
16 Oct 20230.74000.75000.70000.71500.715057,900
13 Oct 20230.73100.74000.67000.73200.732035,600
12 Oct 20230.73500.75000.65000.72000.720049,700
11 Oct 20230.74000.75000.71000.72600.726041,000
10 Oct 20230.74000.75000.70000.73600.736034,300
09 Oct 20230.80000.81000.70000.73000.7300137,600
06 Oct 20230.81200.82000.80200.81000.810021,100
05 Oct 20230.86000.86300.80000.80100.801078,500
04 Oct 20230.85001.00000.82200.87200.8720314,400
03 Oct 20230.84000.84900.82500.82500.825033,400
02 Oct 20230.84200.85000.83000.83900.839035,800
29 Sept 20230.82000.85000.82000.84000.840030,700
28 Sept 20230.83500.85000.82000.82500.825039,800
27 Sept 20230.83000.84000.82000.83000.830026,700
26 Sept 20230.81000.85000.81000.83000.830018,800
25 Sept 20230.81000.82500.81000.82000.820025,600
22 Sept 20230.84000.85000.81000.84400.844039,600
21 Sept 20230.88000.90000.81000.84000.8400163,100
20 Sept 20230.89000.90000.87500.88000.880029,000
19 Sept 20230.90000.90500.87500.90000.900083,900
18 Sept 20230.92000.93000.89500.91900.919076,100
15 Sept 20230.93000.93000.90500.91500.915045,900
14 Sept 20230.95500.95500.91000.93500.935059,600
13 Sept 20230.96300.96300.92600.94600.946062,400
12 Sept 20230.97500.98000.95500.96300.963056,100
11 Sept 20230.99801.00000.96600.97500.975076,500
08 Sept 20230.99001.00000.95001.00001.000048,000
07 Sept 20231.00001.00000.97000.98500.985037,200
06 Sept 20231.03001.03001.00001.00001.000025,300
05 Sept 20231.01001.03001.00001.03001.030054,600
01 Sept 20231.00001.01901.00001.00001.000043,100
31 Aug 20231.04001.04000.99001.00001.000068,900
30 Aug 20231.00001.05000.98001.05001.050081,900
29 Aug 20230.98001.01000.96000.99000.9900100,300
28 Aug 20231.01001.02000.98001.00001.0000125,600
25 Aug 20231.02001.04001.00001.02001.0200130,700
24 Aug 20231.03001.03001.00001.03001.0300143,600
23 Aug 20231.03001.05001.02001.02001.020093,300
22 Aug 20231.05001.06001.01001.03001.0300106,300
21 Aug 20231.06001.08001.02701.04001.0400139,900
18 Aug 20231.07001.07001.01001.06001.0600114,700
17 Aug 20231.18001.18001.01001.05001.0500247,300
16 Aug 20231.26001.28001.18001.18001.1800149,500
15 Aug 20231.35001.35001.26001.29001.290063,700
14 Aug 20231.40001.40001.31001.35001.350029,000
11 Aug 20231.35001.38001.32001.35001.350065,100
10 Aug 20231.43001.43001.26001.32001.3200106,400
09 Aug 20231.44001.44001.39001.39001.390032,700
08 Aug 20231.44001.44001.40001.43001.430051,000
07 Aug 20231.46001.48001.40901.43001.430084,600
04 Aug 20231.53001.55801.48001.48001.480039,200
03 Aug 20231.53001.55001.50001.54001.540032,200
02 Aug 20231.60001.64001.54001.56001.560072,300
01 Aug 20231.52001.60001.52001.58001.580096,400
31 Jul 20231.56001.58001.50001.54001.5400118,100
28 Jul 20231.49001.54001.49001.54001.540054,400
27 Jul 20231.57001.57001.48701.50001.500061,000
26 Jul 20231.49001.58001.48001.53001.5300128,900
25 Jul 20231.47001.55001.47001.48001.4800102,900
24 Jul 20231.41001.48001.41001.47001.470046,600
21 Jul 20231.49001.49001.41001.43001.430074,200
20 Jul 20231.49001.49001.41001.48001.480083,300
19 Jul 20231.46001.50001.42001.46001.460064,200
18 Jul 20231.47001.52001.45001.48001.480099,200
17 Jul 20231.50001.50001.45001.48001.480054,600
14 Jul 20231.52001.56601.46001.48001.4800149,900
13 Jul 20231.53001.53001.48001.51001.510071,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...