Arcimoto Inc (FUV) Historical Stock Data
0.36 ↑0.00 (0.00%)
As of April 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FUV is up 1.41% a day on average. There have been 14 days where Arcimoto Inc closed green and 16 days where FUV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 0.20 | 0.36 | ↑$0.16 (80.00%) | 0.20 | 0.38 | 380.67K |
| 2024-04-30 | 0.40 | 0.38 | ↓$0.02 (-5.00%) | 0.38 | 0.43 | 114.42K |
| 2024-04-29 | 0.41 | 0.40 | ↓$0.01 (-2.44%) | 0.40 | 0.42 | 99.06K |
| 2024-04-26 | 0.40 | 0.41 | ↑$0.01 (2.35%) | 0.40 | 0.42 | 20.22K |
| 2024-04-25 | 0.42 | 0.42 | ↑$0.00 (0.60%) | 0.42 | 0.42 | 47.63K |
| 2024-04-24 | 0.42 | 0.42 | ↑$0.00 (0.05%) | 0.42 | 0.43 | 23.68K |
| 2024-04-23 | 0.42 | 0.42 | ↑$0.00 (0.24%) | 0.41 | 0.42 | 17.28K |
| 2024-04-22 | 0.40 | 0.42 | ↑$0.02 (4.25%) | 0.40 | 0.42 | 35.71K |
| 2024-04-19 | 0.40 | 0.40 | ↑$0.00 (0.42%) | 0.40 | 0.41 | 41.88K |
| 2024-04-18 | 0.41 | 0.41 | ↓$0.00 (-0.41%) | 0.40 | 0.41 | 27.17K |
| 2024-04-17 | 0.42 | 0.41 | ↓$0.01 (-1.22%) | 0.41 | 0.42 | 19.88K |
| 2024-04-16 | 0.45 | 0.42 | ↓$0.03 (-6.44%) | 0.41 | 0.45 | 88.93K |
| 2024-04-15 | 0.45 | 0.44 | ↓$0.01 (-3.22%) | 0.43 | 0.45 | 23.54K |
| 2024-04-12 | 0.46 | 0.46 | ↑$0.00 (0.22%) | 0.45 | 0.46 | 24.45K |
| 2024-04-11 | 0.43 | 0.45 | ↑$0.02 (5.37%) | 0.43 | 0.47 | 56.24K |
| 2024-04-10 | 0.45 | 0.46 | ↑$0.01 (1.31%) | 0.45 | 0.46 | 9.51K |
| 2024-04-09 | 0.46 | 0.46 | ↑$0.00 (0.92%) | 0.45 | 0.46 | 30.21K |
| 2024-04-08 | 0.46 | 0.46 | ↑$0.00 (0.00%) | 0.44 | 0.46 | 62.80K |
| 2024-04-05 | 0.46 | 0.45 | ↓$0.02 (-3.30%) | 0.45 | 0.46 | 48.94K |
| 2024-04-04 | 0.46 | 0.46 | ↓$0.00 (-1.02%) | 0.45 | 0.48 | 78.75K |
| 2024-04-03 | 0.51 | 0.46 | ↓$0.05 (-9.80%) | 0.45 | 0.51 | 161.73K |
| 2024-04-02 | 0.49 | 0.50 | ↑$0.00 (0.79%) | 0.46 | 0.50 | 59.97K |
| 2024-04-01 | 0.47 | 0.48 | ↑$0.01 (2.08%) | 0.47 | 0.50 | 48.16K |
| 2024-03-28 | 0.48 | 0.46 | ↓$0.02 (-3.27%) | 0.45 | 0.48 | 118.73K |
| 2024-03-27 | 0.48 | 0.46 | ↓$0.02 (-3.74%) | 0.45 | 0.48 | 111.27K |
| 2024-03-26 | 0.49 | 0.47 | ↓$0.02 (-4.69%) | 0.46 | 0.49 | 59.71K |
| 2024-03-25 | 0.51 | 0.48 | ↓$0.03 (-5.14%) | 0.48 | 0.51 | 39.95K |
| 2024-03-22 | 0.50 | 0.49 | ↓$0.01 (-2.98%) | 0.49 | 0.52 | 70.04K |
| 2024-03-21 | 0.50 | 0.49 | ↓$0.01 (-1.80%) | 0.49 | 0.52 | 36.69K |
| 2024-03-20 | 0.51 | 0.50 | ↓$0.01 (-1.76%) | 0.50 | 0.52 | 32.62K |
Create an account or log in to view more rows.
$FUV my hands are made out of diamonds
$FUV hot trash
$FUV nice day!
$FUV HODLing
and buying more when I can.
$FUV green is good
$FUV last chance to load imo
$FUV what caused the sell off in an otherwise good tech market today?
$FUV Free money indeed??
$FUV starting to gap up a little
$FUV Don't hold!!! Buy it