Singapore markets closed

Arcimoto, Inc. (FUV)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
11.82+0.23 (+1.98%)
As of 3:23PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Sep 202111.6412.2611.4011.8211.821,138,097
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
31 Aug 202112.1512.7112.0212.4212.42825,700
30 Aug 202111.8512.3711.3712.0712.07882,200
27 Aug 202111.6412.1211.4511.7211.72829,200
26 Aug 202111.5212.1911.5111.6611.66865,600
25 Aug 202112.2512.3311.3411.7611.761,187,100
24 Aug 202112.0012.4811.7012.2712.271,487,600
23 Aug 202110.6811.5710.6311.5511.551,262,700
20 Aug 202110.4910.619.8610.4910.49923,500
19 Aug 202110.8211.1810.2110.2510.251,139,200
18 Aug 202111.3011.7510.8510.8610.861,412,300
17 Aug 202112.0612.3710.3011.0611.063,752,000
16 Aug 202114.4115.5313.6114.0114.011,842,000
13 Aug 202117.6117.7013.9914.1114.112,054,500
12 Aug 202117.8218.1217.3717.7617.76448,300
11 Aug 202118.3118.3717.5118.0418.04680,700
10 Aug 202117.8418.7717.4718.3118.31854,800
09 Aug 202116.9518.3816.8517.7117.71935,200
06 Aug 202117.8217.9016.8617.1517.15554,200
05 Aug 202117.3218.0817.2517.6217.62701,200
04 Aug 202117.0017.7216.6517.4717.47639,900
03 Aug 202117.0117.3816.0117.1817.181,087,200
02 Aug 202116.5218.4816.4016.8016.802,806,600
30 Jul 202115.5016.6615.5016.3516.351,232,900
29 Jul 202115.4116.5014.9815.8215.821,071,200
28 Jul 202114.3815.3214.2515.2115.21837,600
27 Jul 202114.8914.9113.7114.1914.19897,600
26 Jul 202116.1116.1414.6314.9514.951,014,400
23 Jul 202115.3817.1715.0016.1316.132,744,300
22 Jul 202115.5416.1614.9115.5015.50767,700
21 Jul 202115.0015.9914.8715.6215.621,099,200
20 Jul 202113.9615.1713.3615.1715.171,352,200
19 Jul 202113.0014.0012.8013.9713.97903,500
16 Jul 202114.1814.3313.3513.7313.73792,800
15 Jul 202113.3914.5312.9313.9613.961,170,900
14 Jul 202114.5214.5213.3113.4113.411,072,900
13 Jul 202114.4315.1914.0414.6214.621,085,400
12 Jul 202114.1614.8013.5714.7614.76679,800
09 Jul 202114.3014.5013.6914.2414.24848,400
08 Jul 202112.2014.2012.0713.9013.901,884,500
07 Jul 202114.5614.8513.2913.6513.651,587,100
06 Jul 202114.4415.1414.1114.5614.561,416,500
02 Jul 202116.1316.1313.9514.2114.212,264,000
01 Jul 202117.1818.2015.3315.5615.562,982,700
30 Jun 202117.4717.9516.8317.1917.191,887,800
29 Jun 202116.9418.2115.8117.6017.605,541,700
28 Jun 202115.4717.1015.1616.8416.843,552,800
25 Jun 202115.2616.6815.1315.6215.626,828,300
24 Jun 202115.1915.4614.3315.0515.051,782,700
23 Jun 202114.2115.9314.0415.2715.273,409,200
22 Jun 202114.2614.6013.4013.9113.911,052,800
21 Jun 202114.7815.0013.9614.1814.18950,500
18 Jun 202114.5514.8113.9214.7214.721,414,900
17 Jun 202114.5315.3914.0914.4314.431,683,000
16 Jun 202112.9014.9512.8214.8414.842,390,100
15 Jun 202113.3513.5912.6512.7612.761,325,800
14 Jun 202114.2014.7713.1713.5513.551,281,300
11 Jun 202113.8114.6713.8014.1214.121,077,400
10 Jun 202115.8116.0013.0313.7913.792,492,300
09 Jun 202116.4017.3515.3915.8115.813,130,500
08 Jun 202114.0015.8613.5715.2815.285,297,800
07 Jun 202111.7313.7811.4013.3013.303,504,500
04 Jun 202112.4012.5911.0011.2711.272,510,500
03 Jun 202110.8613.2910.7012.3812.384,855,800
02 Jun 20219.8210.979.4610.8610.861,656,600
01 Jun 202110.2010.309.469.759.75900,700
28 May 20219.8510.829.679.759.752,303,800
27 May 20219.659.658.959.559.551,302,800
26 May 20218.019.677.989.279.273,018,200
25 May 20218.198.257.858.008.00887,900
24 May 20218.218.377.938.218.21658,000
21 May 20218.508.598.068.208.20548,600
20 May 20218.618.958.188.398.391,212,600
19 May 20217.978.907.828.708.701,181,500
18 May 20218.069.197.678.308.301,382,700
17 May 20218.108.287.607.997.99996,000
14 May 20217.558.297.528.098.09795,600
13 May 20218.138.287.327.447.441,102,800
12 May 20218.308.658.078.148.14702,800
11 May 20217.758.707.658.558.551,138,700
10 May 20219.019.098.128.198.191,055,800
07 May 20218.969.448.889.049.04591,300
06 May 20219.459.508.728.998.991,010,700
05 May 20219.629.749.269.469.46762,300
04 May 20219.629.729.149.529.52866,100
03 May 202110.3010.369.759.919.91732,000
30 Apr 202110.2710.6910.1310.3110.31505,800
29 Apr 202111.1811.1910.2510.4510.451,262,200
28 Apr 202110.9411.2410.8011.1111.11529,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...