Arcimoto More Historical Data - FUV | ADVFN

Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Arcimoto Inc (FUV)
Arcimoto Inc (FUV) Historical

FUV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	0.38	0.00	0.00%	0.38	0.38	0.38	0
May 09 2024	0.38	0.00	0.00%	0.38	0.38	0.38	0
May 08 2024	0.38	0.00	0.00%	0.38	0.38	0.38	0
May 07 2024	0.38	0.00	0.00%	0.38	0.38	0.38	0
May 06 2024	0.38	0.00	0.00%	0.38	0.38	0.38	0
May 03 2024	0.38	0.00	0.00%	0.38	0.38	0.38	0
May 02 2024	0.38	0.00	0.00%	0.38	0.38	0.38	0
May 01 2024	0.38	0.00	0.00%	0.38	0.38	0.38	0
Apr 30 2024	0.38	-0.02	-5.00%	0.40	0.43	0.38	113,691
Apr 29 2024	0.40	-0.0094	-2.30%	0.41	0.4187	0.3953	99,008
Apr 26 2024	0.4094	-0.01314	-3.11%	0.40	0.418	0.40	20,185
Apr 25 2024	0.422537	0.00234	0.56%	0.42	0.422537	0.418	47,226
Apr 24 2024	0.4202	0.0012	0.29%	0.42	0.43	0.4181	23,669
Apr 23 2024	0.419	0.002	0.48%	0.418	0.42	0.4102	17,177
Apr 22 2024	0.417	0.015	3.73%	0.40	0.42	0.40	35,699
Apr 19 2024	0.402	-0.0071	-1.74%	0.4003	0.4053	0.40	39,377
Apr 18 2024	0.4091	-0.00459	-1.11%	0.4108	0.414949	0.4004	27,161
Apr 17 2024	0.413685	-0.00732	-1.74%	0.4188	0.423	0.41	19,866
Apr 16 2024	0.421	-0.0145	-3.33%	0.45	0.4515	0.4111	88,927
Apr 15 2024	0.435499	-0.0205	-4.50%	0.45	0.45	0.43	23,500
Apr 12 2024	0.456	0.0029	0.64%	0.455	0.462601	0.448	24,444
Apr 11 2024	0.4531	-0.0038	-0.83%	0.43	0.465	0.43	56,225
Apr 10 2024	0.4569	-0.0031	-0.67%	0.4566	0.4643	0.451	9,359
Apr 09 2024	0.46	0.00	0.00%	0.4558	0.4649	0.45	30,211
Apr 08 2024	0.46	0.01425	3.20%	0.46	0.46	0.44	62,701
Apr 05 2024	0.44575	-0.00965	-2.12%	0.461	0.461	0.44575	48,944
Apr 04 2024	0.4554	-0.0046	-1.00%	0.4601	0.4799	0.449	78,724
Apr 03 2024	0.46	-0.035	-7.07%	0.51	0.51	0.45	161,728
Apr 02 2024	0.495	0.0147	3.06%	0.4911	0.495	0.4601	59,567
Apr 01 2024	0.4803	0.0163	3.51%	0.4705	0.4979	0.47	47,362
Mar 28 2024	0.464	0.0029	0.63%	0.4797	0.4797	0.451	118,727
Mar 27 2024	0.4611	-0.0059	-1.26%	0.479	0.479	0.45	110,479
Mar 26 2024	0.467	-0.013	-2.71%	0.49	0.49	0.46	59,682
Mar 25 2024	0.48	-0.0051	-1.05%	0.49	0.506	0.48	37,919
Mar 22 2024	0.4851	-0.0059	-1.20%	0.50	0.515	0.485	70,041
Mar 21 2024	0.491	-0.01	-2.00%	0.50	0.5225	0.491	36,684
Mar 20 2024	0.501	0.001	0.20%	0.51	0.523	0.50	31,970
Mar 19 2024	0.50	0.00	0.00%	0.49	0.5215	0.49	75,949
Mar 18 2024	0.50	0.019	3.95%	0.50	0.52	0.4928	37,020
Mar 15 2024	0.481	-0.01415	-2.86%	0.50	0.5229	0.475	53,306
Mar 14 2024	0.495151	-0.02765	-5.29%	0.51	0.523	0.490001	38,052
Mar 13 2024	0.5228	0.0128	2.51%	0.52	0.523	0.502	18,625
Mar 12 2024	0.51	0.0018	0.35%	0.51	0.51	0.501	21,788
Mar 11 2024	0.5082	0.0077	1.54%	0.51	0.519899	0.48	96,744
Mar 08 2024	0.5005	0.0012	0.24%	0.50	0.51	0.49	17,816
Mar 07 2024	0.4993	-0.001	-0.20%	0.51	0.51	0.4902	42,815
Mar 06 2024	0.5003	0.0103	2.10%	0.4905	0.51	0.46	93,277
Mar 05 2024	0.49	-0.0331	-6.33%	0.5152	0.5283	0.4802	134,692
Mar 04 2024	0.5231	-0.0216	-3.97%	0.5447	0.5447	0.5103	88,825
Mar 01 2024	0.5447	-0.0053	-0.96%	0.54	0.55	0.53	43,887
Feb 29 2024	0.55	-0.0028	-0.51%	0.55	0.56	0.5315	28,540
Feb 28 2024	0.5528	-0.0162	-2.85%	0.5619	0.58	0.5209	96,980
Feb 27 2024	0.569	0.03	5.57%	0.5499	0.57	0.531	91,265
Feb 26 2024	0.539	0.011	2.08%	0.5528	0.5675	0.53	50,709
Feb 23 2024	0.528	-0.032	-5.71%	0.53	0.5505	0.52	172,823
Feb 22 2024	0.56	-0.05	-8.20%	0.60	0.609	0.5501	219,944
Feb 21 2024	0.61	-0.0207	-3.28%	0.62	0.6387	0.60	56,176
Feb 20 2024	0.6307	0.0108	1.74%	0.64	0.65	0.62	76,416
Feb 16 2024	0.6199	-0.0001	-0.02%	0.62	0.62	0.6103	30,658
Feb 15 2024	0.62	0.04	6.90%	0.58	0.66	0.577	119,729
Feb 14 2024	0.58	-0.01	-1.69%	0.59	0.60	0.58	35,457
Feb 13 2024	0.59	-0.0399	-6.33%	0.6051	0.6298	0.5801	37,192
Feb 12 2024	0.6299	0.0159	2.59%	0.61	0.65	0.5505	213,727

Delayed Upgrade Clock