Arcimoto, Inc. (FUV)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

0.3800

0.0000

(0.00%)

At close: 04:00PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.2000	0.3845	0.2000	0.3600	0.3600	380,670
Apr 30, 2024	0.4000	0.4300	0.3800	0.3800	0.3800	116,027
Apr 29, 2024	0.4100	0.4187	0.3953	0.4000	0.4000	100,064
Apr 26, 2024	0.4000	0.4180	0.4000	0.4094	0.4094	20,222
Apr 25, 2024	0.4200	0.4225	0.4180	0.4225	0.4225	47,943
Apr 24, 2024	0.4200	0.4300	0.4181	0.4202	0.4202	23,677
Apr 23, 2024	0.4180	0.4200	0.4102	0.4190	0.4190	17,277
Apr 22, 2024	0.4000	0.4200	0.4000	0.4170	0.4170	35,712
Apr 19, 2024	0.4003	0.4053	0.4000	0.4020	0.4020	41,938
Apr 18, 2024	0.4108	0.4150	0.4004	0.4091	0.4091	27,170
Apr 17, 2024	0.4188	0.4230	0.4100	0.4137	0.4137	19,878
Apr 16, 2024	0.4500	0.4500	0.4111	0.4210	0.4210	88,927
Apr 15, 2024	0.4500	0.4500	0.4300	0.4355	0.4355	23,540
Apr 12, 2024	0.4550	0.4626	0.4480	0.4560	0.4560	24,446
Apr 11, 2024	0.4300	0.4650	0.4300	0.4531	0.4531	56,244
Apr 10, 2024	0.4510	0.4643	0.4510	0.4569	0.4569	9,509
Apr 09, 2024	0.4558	0.4649	0.4500	0.4600	0.4600	30,211
Apr 08, 2024	0.4600	0.4600	0.4400	0.4600	0.4600	62,801
Apr 05, 2024	0.4610	0.4610	0.4457	0.4457	0.4457	48,959
Apr 04, 2024	0.4601	0.4799	0.4490	0.4554	0.4554	78,751
Apr 03, 2024	0.5100	0.5100	0.4500	0.4600	0.4600	161,728
Apr 02, 2024	0.4911	0.4950	0.4601	0.4950	0.4950	60,525
Apr 01, 2024	0.4705	0.4979	0.4700	0.4803	0.4803	48,163
Mar 28, 2024	0.4797	0.4797	0.4510	0.4640	0.4640	118,727
Mar 27, 2024	0.4790	0.4790	0.4500	0.4611	0.4611	111,770
Mar 26, 2024	0.4900	0.4900	0.4600	0.4670	0.4670	59,713
Mar 25, 2024	0.5060	0.5060	0.4800	0.4800	0.4800	40,002
Mar 22, 2024	0.5000	0.5150	0.4850	0.4851	0.4851	70,041
Mar 21, 2024	0.5000	0.5225	0.4910	0.4910	0.4910	36,685
Mar 20, 2024	0.5100	0.5230	0.5000	0.5010	0.5010	32,621
Mar 19, 2024	0.4900	0.5215	0.4900	0.5000	0.5000	75,983
Mar 18, 2024	0.5000	0.5200	0.4928	0.5000	0.5000	37,021
Mar 15, 2024	0.5229	0.5229	0.4750	0.4810	0.4810	53,306
Mar 14, 2024	0.5100	0.5230	0.4900	0.4951	0.4951	38,052
Mar 13, 2024	0.5200	0.5230	0.5020	0.5100	0.5100	18,767
Mar 12, 2024	0.5100	0.5100	0.5010	0.5100	0.5100	21,889
Mar 11, 2024	0.5100	0.5199	0.4800	0.5082	0.5082	96,770
Mar 08, 2024	0.5000	0.5100	0.4900	0.5005	0.5005	19,693
Mar 07, 2024	0.5100	0.5100	0.4902	0.4993	0.4993	43,627
Mar 06, 2024	0.4905	0.5100	0.4600	0.5003	0.5003	93,380
Mar 05, 2024	0.5152	0.5210	0.4802	0.4900	0.4900	135,062
Mar 04, 2024	0.5447	0.5447	0.5103	0.5231	0.5231	88,891
Mar 01, 2024	0.5400	0.5500	0.5300	0.5447	0.5447	44,791
Feb 29, 2024	0.5500	0.5600	0.5315	0.5500	0.5500	28,850
Feb 28, 2024	0.5619	0.5800	0.5209	0.5528	0.5528	99,490
Feb 27, 2024	0.5499	0.5700	0.5310	0.5690	0.5690	91,285
Feb 26, 2024	0.5528	0.5675	0.5300	0.5390	0.5390	50,871
Feb 23, 2024	0.5300	0.5505	0.5200	0.5280	0.5280	172,876
Feb 22, 2024	0.6000	0.6090	0.5501	0.5600	0.5600	220,065
Feb 21, 2024	0.6200	0.6387	0.6000	0.6100	0.6100	56,182
Feb 20, 2024	0.6400	0.6500	0.6200	0.6307	0.6307	76,871
Feb 16, 2024	0.6200	0.6200	0.6103	0.6199	0.6199	30,796
Feb 15, 2024	0.5800	0.6600	0.5770	0.6200	0.6200	119,776
Feb 14, 2024	0.5900	0.6000	0.5800	0.5800	0.5800	35,562
Feb 13, 2024	0.6051	0.6298	0.5801	0.5900	0.5900	37,262
Feb 12, 2024	0.6100	0.6500	0.5505	0.6299	0.6299	213,964
Feb 09, 2024	0.6200	0.6200	0.6056	0.6140	0.6140	24,800
Feb 08, 2024	0.6010	0.6299	0.6000	0.6051	0.6051	47,032
Feb 07, 2024	0.6439	0.6598	0.6200	0.6215	0.6215	29,407
Feb 06, 2024	0.6300	0.6600	0.6196	0.6450	0.6450	13,326
Feb 05, 2024	0.6700	0.6700	0.6100	0.6300	0.6300	55,007
Feb 02, 2024	0.6710	0.6800	0.6511	0.6600	0.6600	64,155
Feb 01, 2024	0.6540	0.6800	0.6500	0.6700	0.6700	90,314
Jan 31, 2024	0.7200	0.7200	0.6720	0.6760	0.6760	29,659
Jan 30, 2024	0.7000	0.7200	0.7000	0.7200	0.7200	22,609
Jan 29, 2024	0.7000	0.7000	0.6876	0.6999	0.6999	24,300
Jan 26, 2024	0.7005	0.7005	0.6799	0.6876	0.6876	17,798
Jan 25, 2024	0.6860	0.7100	0.6800	0.6900	0.6900	71,040
Jan 24, 2024	0.6900	0.7300	0.6801	0.7000	0.7000	37,002
Jan 23, 2024	0.6750	0.7957	0.6550	0.6902	0.6902	48,735
Jan 22, 2024	0.7200	0.7271	0.6699	0.6801	0.6801	89,918
Jan 19, 2024	0.7500	0.7600	0.7180	0.7180	0.7180	35,227
Jan 18, 2024	0.7676	0.7800	0.7019	0.7500	0.7500	73,786
Jan 17, 2024	0.8000	0.8000	0.7500	0.7700	0.7700	30,713
Jan 16, 2024	0.8300	0.8400	0.7510	0.7951	0.7951	54,921
Jan 12, 2024	0.7900	0.8400	0.7700	0.8062	0.8062	50,192
Jan 11, 2024	0.7878	0.8000	0.7541	0.7893	0.7893	34,889
Jan 10, 2024	0.7800	0.7900	0.7541	0.7699	0.7699	20,673
Jan 09, 2024	0.8000	0.8000	0.7500	0.7980	0.7980	22,758
Jan 08, 2024	0.8000	0.8390	0.7000	0.8058	0.8058	92,257
Jan 05, 2024	0.8650	0.8650	0.8010	0.8210	0.8210	37,092
Jan 04, 2024	0.8500	0.8600	0.8067	0.8520	0.8520	41,240
Jan 03, 2024	0.8400	0.8600	0.8001	0.8397	0.8397	52,066
Jan 02, 2024	0.8120	0.8800	0.8100	0.8350	0.8350	130,794
Dec 29, 2023	0.9000	0.9282	0.8300	0.8587	0.8587	145,692
Dec 28, 2023	0.7320	0.9800	0.7320	0.9260	0.9260	300,410
Dec 27, 2023	0.7300	0.7975	0.7300	0.7500	0.7500	78,891
Dec 26, 2023	0.7665	0.8000	0.7400	0.7531	0.7531	87,316
Dec 22, 2023	0.7100	0.7500	0.7100	0.7499	0.7499	51,021
Dec 21, 2023	0.7200	0.7499	0.7100	0.7130	0.7130	57,336
Dec 20, 2023	0.7224	0.7500	0.7206	0.7251	0.7251	31,565
Dec 19, 2023	0.7498	0.7666	0.7117	0.7300	0.7300	61,120
Dec 18, 2023	0.6660	0.8937	0.6660	0.7486	0.7486	446,528
Dec 15, 2023	0.7024	0.7100	0.6710	0.6825	0.6825	71,916
Dec 14, 2023	0.6910	0.7435	0.6910	0.7000	0.7000	125,194
Dec 13, 2023	0.7440	0.7500	0.6674	0.6910	0.6910	117,468
Dec 12, 2023	0.7800	0.7800	0.7110	0.7235	0.7235	79,691
Dec 11, 2023	0.8160	0.8900	0.7500	0.7651	0.7651	162,396
Dec 08, 2023	0.7800	0.7985	0.7601	0.7900	0.7900	64,700
Dec 07, 2023	0.7900	0.8000	0.7412	0.7625	0.7625	91,578
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7288+0.0007(+0.09%)

CRUDE OIL79.51+0.51(+0.65%)

Bitcoin CAD78,841.20-3,619.64(-4.39%)

Arcimoto, Inc. (FUV)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7288
+0.0007(+0.09%)

CRUDE OIL
79.51
+0.51(+0.65%)

Bitcoin CAD
78,841.20
-3,619.64(-4.39%)