Quantcast

Historical Stock Prices

FUV 
$2.18
*  
0.14
6.03%
Get FUV Alerts
*Delayed - data as of Dec. 7, 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 07-SEP-2018 TO 07-DEC-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.
12/07/2018 2.38 2.38 2.14 2.18 42,965
12/06/2018 2.64 2.64 2.22 2.32 59,758
12/04/2018 2.35 2.35 2.21 2.21 36,301
12/03/2018 2.19 2.249 2.1414 2.2 22,803
11/30/2018 2.25 2.25 2.1302 2.15 39,954
11/29/2018 2.05 2.239 2.05 2.1 50,980
11/28/2018 2.23 2.32 2 2.02 98,608
11/27/2018 2.28 2.28 2.09 2.24 43,106
11/26/2018 2.14 2.2756 2.1 2.2 36,238
11/23/2018 2.26 2.26 2.11 2.11 20,317
11/21/2018 2.24 2.4 2.1 2.23 130,183
11/20/2018 2.29 2.29 2.09 2.17 75,055
11/19/2018 2.91 2.9248 2.29 2.3 167,427
11/16/2018 2.9 3.04 2.809 2.94 31,514
11/15/2018 2.86 2.9941 2.8012 2.98 18,252
11/14/2018 2.91 2.91 2.75 2.9 25,753
11/13/2018 2.97 2.97 2.85 2.9 19,115
11/12/2018 2.95 3.01 2.82 2.89 22,980
11/09/2018 3.05 3.1 2.8425 2.916 56,832
11/08/2018 3.11 3.199 3.01 3.1 25,659
11/07/2018 3.18 3.2 3 3.14 41,629
11/06/2018 3.18 3.2 3.1256 3.17 12,591
11/05/2018 3.14 3.2 3.11 3.2 22,829
11/02/2018 3.04 3.1425 3.01 3.06 24,211
11/01/2018 3.14 3.1845 2.951 3.02 35,635
10/31/2018 3.21 3.213 2.96 3 39,595
10/30/2018 3.42 3.5 3.12 3.17 53,536
10/29/2018 3.34 3.75 3.1 3.4 85,528
10/26/2018 3.36 3.36 3.15 3.23 17,629
10/25/2018 3.6 3.6 3.255 3.35 27,848
10/24/2018 3.57 3.69 3.36 3.61 42,561
10/23/2018 3.53 3.9289 3.45 3.5 112,397
10/22/2018 3.6 3.65 3.43 3.65 16,526
10/19/2018 3.6 3.64 3.435 3.59 27,281
10/18/2018 3.58 3.7042 3.49 3.65 26,244
10/17/2018 3.53 3.71 3.51 3.6 12,695
10/16/2018 3.57 3.7324 3.5175 3.6 12,810
10/15/2018 3.86 3.89 3.49 3.6 96,396
10/12/2018 3.92 3.92 3.65 3.8373 17,353
10/11/2018 3.6 3.92 3.5318 3.89 31,883
10/10/2018 3.98 3.98 3.48 3.55 33,435
10/09/2018 3.8 3.98 3.61 3.94 24,387
10/08/2018 3.71 3.72 3.605 3.72 9,327
10/05/2018 3.66 3.69 3.55 3.69 11,921
10/04/2018 3.66 3.669 3.5 3.62 13,749
10/03/2018 3.77 3.77 3.5037 3.6 26,876
10/02/2018 3.77 3.77 3.65 3.73 24,578
10/01/2018 3.65 3.8373 3.65 3.75 25,160
09/28/2018 4.1 4.1 3.48 3.7 64,556
09/27/2018 4.05 4.2 3.95 4.2 30,693
09/26/2018 4.11 4.11 3.93 4.01 20,013
09/25/2018 4.126 4.27 4.04 4.08 23,989
09/24/2018 4.19 4.19 4.06 4.1 13,730
09/21/2018 4.39 4.39 3.9 3.92 65,411
09/20/2018 4.3 4.39 4.151 4.38 29,801
09/19/2018 4.39 4.39 4.15 4.25 25,318
09/18/2018 4.18 4.4 4.1401 4.4 24,123
09/17/2018 4.22 4.3 4.06 4.06 32,414
09/14/2018 4.07 4.3307 4.07 4.15 18,949
09/13/2018 4.01 4.37 4.01 4.06 25,549
09/12/2018 4.36 4.3903 4.06 4.11 31,576
09/11/2018 4.05 4.4 4.05 4.4 47,929
09/10/2018 4.03 4.25 4.03 4.08 38,334
09/07/2018 3.8001 4.23 3.8001 4.1268 10,759
*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