Arcimoto Inc (FUV) Historical Stock Data
2.91 ↓0.10 (-3.32%)
As of Market Close on August 5th, 2022.
Historical Data
In the past 30 trading days, FUV is down -1.04% a day on average. There have been 13 days where Arcimoto Inc closed green and 17 days where FUV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 3.02 | 2.91 | ↓$0.11 (-3.64%) | 2.90 | 3.04 | 258.37K |
| 2022-08-04 | 3.02 | 3.01 | ↓$0.01 (-0.33%) | 2.95 | 3.08 | 395.61K |
| 2022-08-03 | 3.00 | 3.01 | ↑$0.01 (0.33%) | 2.94 | 3.06 | 0.90M |
| 2022-08-02 | 2.98 | 3.02 | ↑$0.04 (1.34%) | 2.98 | 3.11 | 644.42K |
| 2022-08-01 | 3.08 | 3.00 | ↓$0.08 (-2.60%) | 2.95 | 3.09 | 311.05K |
| 2022-07-29 | 3.02 | 3.07 | ↑$0.05 (1.66%) | 2.95 | 3.10 | 476.36K |
| 2022-07-28 | 2.80 | 2.92 | ↑$0.12 (4.29%) | 2.79 | 2.97 | 706.99K |
| 2022-07-27 | 2.76 | 2.78 | ↑$0.02 (0.72%) | 2.68 | 2.80 | 295.93K |
| 2022-07-26 | 2.75 | 2.67 | ↓$0.08 (-2.91%) | 2.64 | 2.76 | 292.95K |
| 2022-07-25 | 2.98 | 2.75 | ↓$0.23 (-7.72%) | 2.75 | 2.98 | 525.50K |
| 2022-07-22 | 3.05 | 2.89 | ↓$0.16 (-5.25%) | 2.80 | 3.11 | 1.13M |
| 2022-07-21 | 3.09 | 3.07 | ↓$0.02 (-0.65%) | 3.03 | 3.19 | 496.19K |
| 2022-07-20 | 3.26 | 3.07 | ↓$0.19 (-5.83%) | 3.04 | 3.32 | 899.41K |
| 2022-07-19 | 3.43 | 3.26 | ↓$0.17 (-4.96%) | 3.23 | 3.53 | 719.75K |
| 2022-07-18 | 3.36 | 3.36 | ↑$0.00 (0.00%) | 3.33 | 3.52 | 410.40K |
| 2022-07-15 | 3.24 | 3.31 | ↑$0.07 (2.16%) | 3.20 | 3.35 | 443.96K |
| 2022-07-14 | 3.05 | 3.24 | ↑$0.19 (6.23%) | 3.05 | 3.26 | 361.42K |
| 2022-07-13 | 3.00 | 3.15 | ↑$0.15 (5.00%) | 3.00 | 3.18 | 421.42K |
| 2022-07-12 | 2.99 | 3.06 | ↑$0.07 (2.34%) | 2.97 | 3.10 | 606.22K |
| 2022-07-11 | 3.18 | 2.95 | ↓$0.23 (-7.23%) | 2.92 | 3.21 | 560.78K |
| 2022-07-08 | 2.91 | 3.19 | ↑$0.28 (9.62%) | 2.85 | 3.22 | 1.08M |
| 2022-07-07 | 2.94 | 2.92 | ↓$0.02 (-0.68%) | 2.67 | 3.04 | 2.11M |
| 2022-07-06 | 3.15 | 2.97 | ↓$0.18 (-5.71%) | 2.90 | 3.27 | 1.86M |
| 2022-07-05 | 3.12 | 3.20 | ↑$0.08 (2.56%) | 3.05 | 3.29 | 1.27M |
| 2022-07-01 | 3.25 | 3.15 | ↓$0.10 (-3.08%) | 3.10 | 3.39 | 789.73K |
| 2022-06-30 | 3.19 | 3.27 | ↑$0.08 (2.51%) | 3.06 | 3.40 | 1.17M |
| 2022-06-29 | 3.27 | 3.12 | ↓$0.15 (-4.59%) | 3.08 | 3.38 | 2.21M |
| 2022-06-28 | 3.38 | 3.33 | ↓$0.05 (-1.48%) | 3.23 | 3.46 | 1.81M |
| 2022-06-27 | 3.53 | 3.32 | ↓$0.21 (-5.95%) | 3.26 | 3.56 | 1.13M |
| 2022-06-24 | 3.78 | 3.50 | ↓$0.28 (-7.41%) | 3.46 | 4.08 | 4.85M |
Create an account or log in to view more rows.
$FUV I warned you all fairly you morons.
$FUV Bearish..
$FUV -
Buy
buy
buy!
$FUV the trend is your friend
until the end.
$FUV Green today if ya buy
$FUV let’s go down baby 😉
$FUV we’re fucked tomorrow boys
$FUV hot damn <3
$FUV buying a share monday LFG
$FUV my put options are fine