Quantcast

Historical Stock Prices

FUV 
$3.85
*  
0.10
2.67%
Get FUV Alerts
*Delayed - data as of Jul. 20, 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 20-APR-2018 TO 20-JUL-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.
07/20/2018 3.92 4.08 3.7698 4.08 12,008
07/19/2018 3.9 4.08 3.75 3.75 12,685
07/18/2018 4.11 4.11 3.88 3.9936 23,621
07/17/2018 4.1 4.1 3.96 4.08 35,900
07/16/2018 4.13 4.13 4.06 4.09 14,703
07/13/2018 4.16 4.2 3.961 4.1 17,135
07/12/2018 4.18 4.1899 4.031 4.06 14,467
07/11/2018 4.15 4.2782 3.701 4.11 38,420
07/10/2018 4.28 4.604 4.15 4.15 18,819
07/09/2018 4.68 4.7882 4.28 4.28 62,403
07/06/2018 4.48 5.32 4.42 4.68 119,739
07/05/2018 4.46 4.46 4.374 4.41 13,024
07/03/2018 4.3 4.46 4.2198 4.365 18,472
07/02/2018 4.27 4.3 4.11 4.28 4,467
06/29/2018 4.48 4.48 4.24 4.26 30,007
06/28/2018 4.36 4.499 4.3232 4.4 42,745
06/27/2018 4.47 4.47 4.191 4.33 31,362
06/26/2018 4.31 4.3587 4.18 4.34 17,685
06/25/2018 4.07 4.4 4.05 4.28 31,041
06/22/2018 4.05 4.11 3.81 4.11 54,129
06/21/2018 4.51 4.689 3.821 4 110,079
06/20/2018 3.71 5 3.71 4.48 209,226
06/19/2018 3.69 3.89 3.45 3.55 104,591
06/18/2018 3.25 4 2.9 3.92 133,846
06/15/2018 2.74 3.25 2.51 3.23 125,646
06/14/2018 2.73 2.85 2.26 2.74 112,713
06/13/2018 2.85 2.89 2.63 2.73 80,072
06/12/2018 2.75 2.94 2.75 2.78 102,001
06/11/2018 3.15 3.15 2.5501 2.67 171,284
06/08/2018 3.07 3.17 3.01 3.01 8,543
06/07/2018 3.06 3.1475 3 3 39,934
06/06/2018 3.14 3.26 3.02 3.02 22,685
06/05/2018 3.15 3.23 3.05 3.06 17,974
06/04/2018 3.15 3.15 3.06 3.1 9,030
06/01/2018 3.016 3.14 3 3.14 17,062
05/31/2018 3.05 3.11 3 3.07 15,521
05/30/2018 3.03 3.2 3.01 3.01 8,744
05/29/2018 3.17 3.19 2.91 2.92 40,442
05/25/2018 3.01 3.13 2.97 3.13 19,667
05/24/2018 3.33 3.33 3.05 3.06 12,291
05/23/2018 3.44 3.44 3.1202 3.24 8,271
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
*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