Arcimoto, Inc. (FUV)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
01 Apr 2022 - 01 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Mar 2023 | 1.3900 | 1.4200 | 1.3600 | 1.4000 | 1.4000 | 83,900 |
| 30 Mar 2023 | 1.4500 | 1.5070 | 1.3200 | 1.3900 | 1.3900 | 155,000 |
| 29 Mar 2023 | 1.4000 | 1.4540 | 1.3700 | 1.4300 | 1.4300 | 80,800 |
| 28 Mar 2023 | 1.3800 | 1.4270 | 1.3700 | 1.4000 | 1.4000 | 54,100 |
| 27 Mar 2023 | 1.4100 | 1.4300 | 1.3700 | 1.4100 | 1.4100 | 46,400 |
| 24 Mar 2023 | 1.3700 | 1.4200 | 1.3300 | 1.4100 | 1.4100 | 47,700 |
| 23 Mar 2023 | 1.4000 | 1.4600 | 1.3800 | 1.4000 | 1.4000 | 100,600 |
| 22 Mar 2023 | 1.3700 | 1.4600 | 1.3400 | 1.4100 | 1.4100 | 165,400 |
| 21 Mar 2023 | 1.2800 | 1.3670 | 1.2600 | 1.3500 | 1.3500 | 120,800 |
| 20 Mar 2023 | 1.3600 | 1.3600 | 1.2400 | 1.2500 | 1.2500 | 110,200 |
| 17 Mar 2023 | 1.5000 | 1.5000 | 1.3200 | 1.3200 | 1.3200 | 230,600 |
| 16 Mar 2023 | 1.4000 | 1.4800 | 1.3800 | 1.4800 | 1.4800 | 111,200 |
| 15 Mar 2023 | 1.5200 | 1.5200 | 1.3500 | 1.3900 | 1.3900 | 253,800 |
| 14 Mar 2023 | 1.6200 | 1.6400 | 1.5100 | 1.5100 | 1.5100 | 197,100 |
| 13 Mar 2023 | 1.6100 | 1.6400 | 1.5400 | 1.5600 | 1.5600 | 173,100 |
| 10 Mar 2023 | 1.7000 | 1.7100 | 1.6100 | 1.6400 | 1.6400 | 180,000 |
| 09 Mar 2023 | 1.7300 | 1.7700 | 1.7200 | 1.7200 | 1.7200 | 69,300 |
| 08 Mar 2023 | 1.7500 | 1.7700 | 1.7000 | 1.7500 | 1.7500 | 120,800 |
| 07 Mar 2023 | 1.8000 | 1.8100 | 1.7200 | 1.7700 | 1.7700 | 109,600 |
| 06 Mar 2023 | 1.8300 | 1.9100 | 1.7700 | 1.7800 | 1.7800 | 220,000 |
| 03 Mar 2023 | 1.7200 | 1.8400 | 1.7100 | 1.8000 | 1.8000 | 286,600 |
| 02 Mar 2023 | 1.7300 | 1.7400 | 1.6800 | 1.7200 | 1.7200 | 259,800 |
| 01 Mar 2023 | 1.7600 | 1.7700 | 1.7100 | 1.7300 | 1.7300 | 92,300 |
| 28 Feb 2023 | 1.7100 | 1.7700 | 1.6820 | 1.7600 | 1.7600 | 135,500 |
| 27 Feb 2023 | 1.7600 | 1.7700 | 1.6800 | 1.7100 | 1.7100 | 124,500 |
| 24 Feb 2023 | 1.8400 | 1.8400 | 1.6660 | 1.7100 | 1.7100 | 440,600 |
| 23 Feb 2023 | 1.9700 | 1.9700 | 1.8000 | 1.8600 | 1.8600 | 268,400 |
| 22 Feb 2023 | 1.9100 | 1.9500 | 1.8000 | 1.9500 | 1.9500 | 264,300 |
| 21 Feb 2023 | 1.9600 | 1.9700 | 1.8400 | 1.8600 | 1.8600 | 372,200 |
| 17 Feb 2023 | 1.9900 | 1.9900 | 1.9100 | 1.9600 | 1.9600 | 316,900 |
| 16 Feb 2023 | 2.1200 | 2.1200 | 1.9500 | 1.9900 | 1.9900 | 445,600 |
| 15 Feb 2023 | 2.0900 | 2.1500 | 2.0400 | 2.1000 | 2.1000 | 331,900 |
| 14 Feb 2023 | 2.0200 | 2.1000 | 1.9500 | 2.0700 | 2.0700 | 327,100 |
| 13 Feb 2023 | 2.0100 | 2.0960 | 2.0000 | 2.0400 | 2.0400 | 270,400 |
| 10 Feb 2023 | 1.9500 | 2.0200 | 1.8900 | 1.9900 | 1.9900 | 233,900 |
| 09 Feb 2023 | 2.0000 | 2.0480 | 1.8810 | 1.9500 | 1.9500 | 482,100 |
| 08 Feb 2023 | 2.1000 | 2.1200 | 1.9800 | 1.9900 | 1.9900 | 429,800 |
| 07 Feb 2023 | 2.1700 | 2.1800 | 2.0600 | 2.1300 | 2.1300 | 352,700 |
| 06 Feb 2023 | 2.1500 | 2.1800 | 2.0500 | 2.1600 | 2.1600 | 322,500 |
| 03 Feb 2023 | 2.1600 | 2.2900 | 2.0900 | 2.1500 | 2.1500 | 489,800 |
| 02 Feb 2023 | 2.3000 | 2.3600 | 2.1100 | 2.1400 | 2.1400 | 658,600 |
| 01 Feb 2023 | 2.2000 | 2.3300 | 2.1500 | 2.2600 | 2.2600 | 452,800 |
| 31 Jan 2023 | 2.0800 | 2.2300 | 2.0800 | 2.1700 | 2.1700 | 532,900 |
| 30 Jan 2023 | 2.1900 | 2.2900 | 2.0400 | 2.0700 | 2.0700 | 733,200 |
| 27 Jan 2023 | 2.0600 | 2.4800 | 2.0600 | 2.2200 | 2.2200 | 2,303,900 |
| 26 Jan 2023 | 2.1900 | 2.1900 | 2.0100 | 2.1600 | 2.1600 | 728,900 |
| 25 Jan 2023 | 2.0900 | 2.2200 | 1.9240 | 2.1100 | 2.1100 | 1,147,900 |
| 24 Jan 2023 | 2.1600 | 2.1700 | 2.0000 | 2.0600 | 2.0600 | 1,147,900 |
| 23 Jan 2023 | 2.2200 | 2.2400 | 2.1100 | 2.1600 | 2.1600 | 1,230,600 |
| 20 Jan 2023 | 2.2200 | 2.2900 | 2.1500 | 2.2400 | 2.2400 | 1,275,300 |
| 19 Jan 2023 | 2.3900 | 2.4000 | 2.1000 | 2.2700 | 2.2700 | 1,890,300 |
| 18 Jan 2023 | 2.3000 | 2.5900 | 2.2800 | 2.4800 | 2.4800 | 8,566,000 |
| 17 Jan 2023 | 4.6300 | 6.1400 | 4.4000 | 6.1200 | 6.1200 | 921,200 |
| 13 Jan 2023 | 5.3400 | 5.6800 | 4.3400 | 4.6600 | 4.6600 | 776,200 |
| 12 Jan 2023 | 4.3100 | 5.4970 | 3.9700 | 5.2600 | 5.2600 | 554,700 |
| 11 Jan 2023 | 3.6600 | 4.4840 | 3.5400 | 4.4300 | 4.4300 | 834,100 |
| 10 Jan 2023 | 3.5000 | 3.6300 | 3.3700 | 3.6200 | 3.6200 | 90,200 |
| 09 Jan 2023 | 3.5400 | 3.7400 | 3.4500 | 3.5700 | 3.5700 | 97,500 |
| 06 Jan 2023 | 4.0500 | 4.1900 | 3.3600 | 3.3950 | 3.3950 | 150,100 |
| 05 Jan 2023 | 4.3700 | 4.3700 | 3.9300 | 4.0400 | 4.0400 | 157,600 |
| 04 Jan 2023 | 3.4200 | 4.2990 | 3.3000 | 4.2500 | 4.2500 | 226,500 |
| 03 Jan 2023 | 3.4000 | 3.5900 | 3.3000 | 3.3800 | 3.3800 | 111,600 |
| 30 Dec 2022 | 2.7500 | 3.3600 | 2.7400 | 3.3000 | 3.3000 | 227,300 |
| 29 Dec 2022 | 2.7000 | 2.8900 | 2.5700 | 2.7300 | 2.7300 | 320,600 |
| 28 Dec 2022 | 2.7000 | 2.9300 | 2.5450 | 2.6000 | 2.6000 | 191,700 |
| 27 Dec 2022 | 3.4500 | 3.5470 | 2.6600 | 2.7100 | 2.7100 | 273,300 |
| 23 Dec 2022 | 3.7000 | 3.7100 | 3.3800 | 3.3900 | 3.3900 | 76,400 |
| 22 Dec 2022 | 3.8200 | 4.0750 | 3.7100 | 3.7100 | 3.7100 | 68,800 |
| 21 Dec 2022 | 3.8600 | 4.0000 | 3.7500 | 3.9000 | 3.9000 | 67,900 |
| 20 Dec 2022 | 3.8400 | 3.9800 | 3.7310 | 3.9100 | 3.9100 | 71,200 |
| 19 Dec 2022 | 4.2000 | 4.2600 | 3.8200 | 3.8600 | 3.8600 | 133,900 |
| 16 Dec 2022 | 3.9500 | 4.1500 | 3.9200 | 4.1400 | 4.1400 | 261,000 |
| 15 Dec 2022 | 3.7200 | 4.0700 | 3.6000 | 3.9700 | 3.9700 | 225,900 |
| 14 Dec 2022 | 3.7400 | 4.1800 | 3.5400 | 3.6800 | 3.6800 | 311,400 |
| 13 Dec 2022 | 3.9800 | 4.0220 | 3.6190 | 3.6300 | 3.6300 | 222,400 |
| 12 Dec 2022 | 4.3400 | 4.4100 | 3.3100 | 3.6700 | 3.6700 | 336,600 |
| 09 Dec 2022 | 4.5700 | 4.5700 | 4.0610 | 4.2100 | 4.2100 | 174,000 |
| 08 Dec 2022 | 5.3000 | 5.4000 | 4.5000 | 4.5400 | 4.5400 | 224,000 |
| 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 | 231,300 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
