Quantcast

Arcimoto, Inc. Common Stock Historical Stock Prices

FUV 
$3.27
*  
0.12
3.81%
Get FUV Alerts
*Delayed - data as of May 22, 2018  -  Find a broker to begin trading FUV now
Exchange:NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    FUV Pre-Market
 
 
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 22-FEB-2018 TO 22-MAY-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.
16:00 3.25 3.4548 3.06 3.27 19,903
05/22/2018 3.25 3.4548 3.06 3.27 19,903
05/21/2018 4 4 3.1 3.15 38,756
05/18/2018 2.9 3.0298 2.8501 2.95 8,131
05/17/2018 2.9253 2.9253 2.8092 2.85 6,318
05/16/2018 2.93 2.999 2.71 2.74 25,175
05/15/2018 2.9148 2.9758 2.8385 2.8385 1,905
05/14/2018 2.85 3.1 2.8 2.8 52,228
05/11/2018 2.77 2.99 2.7 2.96 26,428
05/10/2018 2.8 2.839 2.72 2.72 12,007
05/09/2018 2.7113 2.85 2.6476 2.85 12,382
05/08/2018 2.75 2.86 2.5 2.69 34,305
05/07/2018 2.75 2.7899 2.71 2.71 11,487
05/04/2018 2.821 2.8706 2.7 2.71 18,976
05/03/2018 2.85 2.8855 2.8 2.82 16,304
05/02/2018 2.98 2.9837 2.875 2.875 6,741
05/01/2018 2.9 2.98 2.9 2.98 4,772
04/30/2018 3.08 3.08 2.8094 2.81 5,012
04/27/2018 2.9 2.9199 2.8 2.85 21,705
04/26/2018 2.96 2.9891 2.809 2.83 8,390
04/25/2018 3 3.04 2.8624 3.0096 3,824
04/24/2018 2.9541 2.9541 2.9004 2.9004 2,552
04/23/2018 2.89 2.9243 2.85 2.86 13,452
04/20/2018 2.8 2.949 2.8 2.81 2,553
04/19/2018 2.8 3 2.8 2.8 14,115
04/18/2018 2.98 3.0189 2.66 2.8 41,358
04/17/2018 2.96 3.0402 2.9 2.9 13,343
04/16/2018 2.97 2.97 2.86 2.901 11,681
04/13/2018 3 3.0132 2.95 2.97 14,323
04/12/2018 3.13 3.13 2.98 3 15,843
04/11/2018 3.216 3.2298 3 3 51,005
04/10/2018 3.23 3.4 3.1005 3.16 16,560
04/09/2018 3.25 3.25 3.1 3.19 13,668
04/06/2018 3.4 3.4466 3.09 3.14 26,908
04/05/2018 3.4155 3.4253 3.3499 3.3888 11,620
04/04/2018 3.45 3.45 3.2034 3.43 13,585
04/03/2018 3.41 3.46 3.33 3.33 17,908
04/02/2018 3.31 3.37 3.11 3.3031 14,388
03/29/2018 3.37 3.37 3.08 3.25 9,000
03/28/2018 3.33 3.5128 3.16 3.16 4,320
03/27/2018 3.49 3.49 3.08 3.08 7,216
03/26/2018 3.2 3.5 3.1 3.4 27,860
03/23/2018 3.184 3.2 3.01 3.2 8,585
03/22/2018 3.19 3.19 3.11 3.12 8,838
03/21/2018 3.1909 3.199 3.1 3.1542 9,468
03/20/2018 3.11 3.2 3.064 3.0939 10,688
03/19/2018 3.25 3.25 3.11 3.11 9,777
03/16/2018 3.15 3.38 3.03 3.38 19,145
03/15/2018 3.006 3.1 3 3.09 9,128
03/14/2018 3.25 3.25 3.0012 3.01 21,468
03/13/2018 3.16 3.25 3.05 3.23 13,363
03/12/2018 3.25 3.25 3.07 3.09 20,624
03/09/2018 3.03 3.149 3 3.09 22,364
03/08/2018 3 3.1638 3 3.04 5,116
03/07/2018 3 3.1429 3 3 11,836
03/06/2018 3.3 3.3 2.88 2.9 13,475
03/05/2018 3.5 3.5 2.96 3 4,612
03/02/2018 3.5016 3.5016 2.8213 2.96 5,926
03/01/2018 2.86 3.4 2.85 2.96 13,238
02/28/2018 2.85 2.86 2.8 2.8 9,560
02/27/2018 2.9 2.9 2.82 2.8501 12,029
02/26/2018 2.9 2.9 2.86 2.88 10,199
02/23/2018 2.868 2.89 2.86 2.88 4,156
02/22/2018 2.86 2.89 2.86 2.86 3,938
*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