Quantcast

Historical Stock Prices

FUV 
$2.89
*  
0.02
0.7%
Get FUV Alerts
*Delayed - data as of Feb. 16, 2018  -  Find a broker to begin trading FUV now
Exchange:NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-NOV-2017 TO 16-FEB-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/16/2018 2.98 2.98 2.85 2.89 42,145
02/15/2018 3.17 3.17 2.85 2.87 45,555
02/14/2018 3.2394 3.2394 3.04 3.04 3,813
02/13/2018 3.22 3.52 3.01 3.04 18,523
02/12/2018 3.23 3.39 2.85 3.01 22,083
02/09/2018 2.98 3.28 2.98 3.15 14,718
02/08/2018 3.3267 3.3267 2.87 3.03 49,507
02/07/2018 3.53 3.53 3.21 3.21 15,900
02/06/2018 3.32 3.49 3.21 3.41 11,010
02/05/2018 3.25 3.25 3.0888 3.239 5,518
02/02/2018 3.25 3.2504 3.15 3.16 6,075
02/01/2018 3.21 3.48 3.11 3.21 10,475
01/31/2018 3.4154 3.4154 3.14 3.35 48,341
01/30/2018 3.4 3.53 3.25 3.25 20,482
01/29/2018 3.67 3.67 3.3 3.36 43,825
01/26/2018 3.761 3.761 3.65 3.66 9,691
01/25/2018 3.672 3.8202 3.67 3.76 3,707
01/24/2018 3.6601 3.779 3.6601 3.71 3,484
01/23/2018 3.82 3.82 3.618 3.67 23,051
01/22/2018 4 4 3.64 3.77 44,996
01/19/2018 3.9 4.1 3.55 3.9778 24,929
01/18/2018 3.89 3.89 3.59 3.66 9,957
01/17/2018 3.871 3.89 3.66 3.8 45,316
01/16/2018 3.98 3.98 3.79 3.91 22,112
01/12/2018 4.1 4.1 3.89 3.91 67,863
01/11/2018 3.89 4.538 3.89 4.13 24,666
01/10/2018 3.985 3.985 3.8901 3.9 3,393
01/09/2018 3.915 3.92 3.878 3.89 6,827
01/08/2018 4.12 4.12 3.73 3.88 65,274
01/05/2018 3.99 4.14 3.74 3.74 52,199
01/04/2018 3.76 3.97 3.6583 3.89 18,900
01/03/2018 4.05 4.05 3.6616 3.83 17,379
01/02/2018 3.86 4 3.86 3.86 15,520
12/29/2017 3.79 4.1159 3.79 4.01 57,448
12/28/2017 3.81 3.8121 3.5675 3.65 10,372
12/27/2017 3.752 3.91 3.55 3.63 38,975
12/26/2017 3.42 3.98 3.42 3.63 34,894
12/22/2017 3.81 4.15 3.25 3.45 151,821
12/21/2017 3.9 3.9 3.56 3.64 28,014
12/20/2017 3.93 4.349 3.85 3.87 24,565
12/19/2017 3.87 4.27 3.85 4 56,392
12/18/2017 4.89 4.89 3.77 3.78 74,756
12/15/2017 5.25 5.35 4.46 4.46 288,600
12/14/2017 4.96 5.24 4.6373 4.99 219,640
12/13/2017 4.1 5.48 3.81 4.65 237,882
12/12/2017 3.51 4.04 3.3577 4.04 109,363
12/11/2017 2.55 3.71 2.54 3.71 146,158
12/08/2017 3.14 3.14 2.57 2.69 47,409
12/07/2017 3.05 3.1 2.85 2.95 24,926
12/06/2017 3.1 3.4 3.01 3.04 13,015
12/05/2017 3.31 3.31 3.1 3.1 28,087
12/04/2017 3.1 3.31 3.046 3.1501 37,352
12/01/2017 3.19 3.2599 2.81 3.0591 69,127
11/30/2017 3.6 3.6 3.0101 3.2 126,918
11/29/2017 3.78 3.85 3.62 3.62 61,392
11/28/2017 3.85 3.9 3.745 3.75 60,536
11/27/2017 3.85 3.85 3.73 3.83 52,058
11/24/2017 3.85 3.85 3.7301 3.766 2,147
11/22/2017 3.76 3.85 3.7101 3.7101 19,481
11/21/2017 3.98 3.98 3.6201 3.75 19,292
11/20/2017 3.77 3.8925 3.73 3.73 41,180
11/17/2017 3.93 3.93 3.73 3.73 25,433
11/16/2017 3.95 3.95 3.76 3.77 40,120
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio