Arcimoto Inc. Common Stockのデータ

Arcimoto Inc. Common Stockの基本情報

名前 Arcimoto Inc. Common Stock
ティッカー FUV
国 United States
上場年 2017.0
セクター Consumer Non-Durables

Arcimoto Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 29.65 26.42 28.16 26.75 1343300.0 26.75
2021-02-12 28.45 27.22 28.21 27.84 1057000.0 27.84
2021-02-11 32.5 27.54 32.34 28.2 1812400.0 28.2
2021-02-10 33.54 30.13 31.29 31.82 1874900.0 31.82
2021-02-09 32.41 29.3 30.69 31.17 2078800.0 31.17
2021-02-08 32.4 31.0 32.27 31.26 1256900.0 31.26
2021-02-05 36.8 30.05 36.73 31.87 3955300.0 31.87
2021-02-04 36.8 31.5 31.5 36.65 3924300.0 36.65
2021-02-03 31.3 26.5 27.3 31.1 3583800.0 31.1
2021-02-02 26.99 22.6 23.49 26.11 3652400.0 26.11
2021-02-01 23.34 21.25 22.49 22.97 1539900.0 22.97
2021-01-29 24.49 20.89 23.13 21.62 2112800.0 21.62
2021-01-28 24.01 21.41 22.32 22.64 1491500.0 22.64
2021-01-27 24.39 21.05 23.0 22.39 2986500.0 22.39
2021-01-26 25.44 20.8 21.68 24.21 5064900.0 24.21
2021-01-25 22.35 19.37 21.32 21.36 2596600.0 21.36
2021-01-22 23.6 20.35 21.6 20.88 4594100.0 20.88
2021-01-21 23.69 17.4 18.49 23.06 8984100.0 23.06
2021-01-20 18.64 16.37 16.79 18.37 3457900.0 18.37
2021-01-19 17.2 16.0 16.9 16.34 1347000.0 16.34
2021-01-15 17.88 15.67 17.8 15.88 2082300.0 15.88
2021-01-14 18.6 17.52 18.15 17.88 1687200.0 17.88
2021-01-13 19.25 17.29 18.41 17.99 2692600.0 17.99
2021-01-12 18.72 16.62 17.45 18.52 4005400.0 18.52
2021-01-11 17.69 14.6 14.99 17.15 5294200.0 17.15
2021-01-08 16.19 14.22 15.9 14.89 2377300.0 14.89
2021-01-07 15.7 13.89 14.07 15.6 2637100.0 15.6
2021-01-06 14.8 13.02 13.42 13.49 2748600.0 13.49
2021-01-05 13.6 12.85 13.16 13.3 1092600.0 13.3
2021-01-04 13.6 12.58 13.44 13.27 1641600.0 13.27
2020-12-31 14.33 13.1 14.12 13.23 1776400.0 13.23
2020-12-30 14.76 13.82 14.08 14.13 3698200.0 14.13
2020-12-29 14.99 13.08 14.78 14.09 2637800.0 14.09
2020-12-28 16.73 14.7 15.31 14.81 3926900.0 14.81
2020-12-24 15.99 14.1 14.54 14.87 2545000.0 14.87
2020-12-23 15.35 13.71 14.84 14.35 2225200.0 14.35
2020-12-22 15.68 13.0 14.6 15.0 5859600.0 15.0
2020-12-21 14.37 12.68 13.05 14.07 2653900.0 14.07
2020-12-18 14.15 13.24 13.58 13.6 1943800.0 13.6
2020-12-17 14.37 13.01 13.46 13.44 3026100.0 13.44
2020-12-16 13.49 12.08 12.86 13.37 2215800.0 13.37
2020-12-15 12.87 11.82 12.33 12.8 1969000.0 12.8
2020-12-14 12.8 11.91 12.64 12.06 1334800.0 12.06
2020-12-11 13.87 12.1 12.99 12.28 1843100.0 12.28
2020-12-10 13.37 12.36 12.41 13.36 1271800.0 13.36
2020-12-09 14.31 11.8 13.85 13.16 3593600.0 13.16
2020-12-08 14.7 11.75 11.75 13.83 6717500.0 13.83
2020-12-07 12.39 11.41 11.95 11.75 1865900.0 11.75
2020-12-04 12.57 11.8 12.54 11.86 1367900.0 11.86
2020-12-03 13.75 12.06 13.06 12.5 2186300.0 12.5
2020-12-02 12.97 10.75 11.32 12.52 3148200.0 12.52
2020-12-01 13.61 11.57 13.58 11.95 1942200.0 11.95
2020-11-30 13.98 12.05 13.81 13.5 2832300.0 13.5
2020-11-27 14.93 13.33 14.17 13.55 2419600.0 13.55
2020-11-25 15.04 13.39 13.86 13.87 3704500.0 13.87
2020-11-24 16.58 13.6 16.58 14.33 6623700.0 14.33
2020-11-23 18.65 15.61 17.25 16.43 8703600.0 16.43
2020-11-20 20.2 13.06 14.1 17.01 27172900.0 17.01
2020-11-19 16.16 10.11 10.21 16.0 22981100.0 16.0
2020-11-18 10.49 7.62 7.98 9.44 4774300.0 9.44
2020-11-17 8.29 6.9 7.85 7.93 2291800.0 7.93
2020-11-16 8.69 7.7 7.83 8.36 3054900.0 8.36
2020-11-13 7.76 7.01 7.01 7.55 2365400.0 7.55
2020-11-12 7.11 6.68 6.73 6.82 1105200.0 6.82
2020-11-11 6.89 6.21 6.31 6.71 1062100.0 6.71
2020-11-10 6.27 5.92 6.15 6.17 505000.0 6.17
2020-11-09 6.54 6.12 6.41 6.2 941400.0 6.2
2020-11-06 6.2 5.87 6.17 6.09 528000.0 6.09
2020-11-05 6.29 5.75 5.8 6.23 1047600.0 6.23
2020-11-04 5.99 5.52 5.99 5.73 681700.0 5.73
2020-11-03 5.97 5.75 5.83 5.78 573200.0 5.78
2020-11-02 5.78 5.38 5.56 5.74 681200.0 5.74
2020-10-30 5.78 5.1 5.78 5.39 667200.0 5.39
2020-10-29 5.83 5.26 5.45 5.81 625300.0 5.81
2020-10-28 5.75 5.37 5.75 5.44 747200.0 5.44
2020-10-27 6.39 5.65 6.28 5.79 908400.0 5.79
2020-10-26 6.38 6.02 6.26 6.15 586100.0 6.15
2020-10-23 6.25 6.02 6.2 6.2 317000.0 6.2
2020-10-22 6.45 6.06 6.43 6.11 531000.0 6.11
2020-10-21 6.65 6.2 6.46 6.43 461700.0 6.43
2020-10-20 6.64 6.33 6.33 6.39 367400.0 6.39
2020-10-19 6.85 6.25 6.78 6.3 607200.0 6.3
2020-10-16 7.55 6.57 7.5 6.63 866500.0 6.63
2020-10-15 7.85 7.06 7.11 7.35 1753200.0 7.35
2020-10-14 7.5 6.78 6.78 7.31 2216700.0 7.31
2020-10-13 7.0 6.53 6.9 6.66 490400.0 6.66
2020-10-12 7.25 6.41 6.46 6.9 1525100.0 6.9
2020-10-09 6.49 6.21 6.33 6.37 373900.0 6.37
2020-10-08 6.43 6.26 6.35 6.34 292600.0 6.34
2020-10-07 6.53 6.2 6.21 6.28 447300.0 6.28
2020-10-06 6.35 6.05 6.35 6.13 394000.0 6.13
2020-10-05 6.69 6.25 6.29 6.36 778400.0 6.36
2020-10-02 6.59 6.03 6.3 6.2 779600.0 6.2
2020-10-01 6.98 6.51 6.78 6.71 757200.0 6.71
2020-09-30 6.82 6.36 6.56 6.58 527600.0 6.58
2020-09-29 6.84 6.3 6.31 6.65 1855600.0 6.65
2020-09-28 6.54 6.2 6.34 6.49 541400.0 6.49
2020-09-25 6.24 5.65 5.87 6.2 563200.0 6.2
2020-09-24 6.04 5.54 6.0 5.65 629600.0 5.65
2020-09-23 6.69 6.03 6.57 6.06 1310700.0 6.06
2020-09-22 6.83 6.4 6.82 6.64 602100.0 6.64
2020-09-21 6.85 6.08 6.83 6.8 719600.0 6.8
2020-09-18 7.0 6.12 6.15 7.0 1610700.0 7.0
2020-09-17 6.3 5.97 6.2 6.17 455800.0 6.17
2020-09-16 6.5 5.97 5.98 6.16 572000.0 6.16
2020-09-15 6.16 5.83 5.91 5.95 569800.0 5.95
2020-09-14 5.9 5.47 5.48 5.76 685000.0 5.76
2020-09-11 5.45 5.22 5.35 5.41 301900.0 5.41
2020-09-10 5.56 5.26 5.37 5.35 446800.0 5.35
2020-09-09 5.46 5.17 5.46 5.28 447100.0 5.28
2020-09-08 5.49 4.79 5.36 5.29 1233400.0 5.29
2020-09-04 5.8 4.68 5.69 5.22 1607900.0 5.22
2020-09-03 6.0 5.63 5.91 5.7 540500.0 5.7
2020-09-02 6.21 5.7 6.06 6.05 735400.0 6.05
2020-09-01 6.24 6.01 6.06 6.19 575900.0 6.19
2020-08-31 6.5 6.0 6.49 6.06 793100.0 6.06
2020-08-28 6.54 6.25 6.39 6.5 555800.0 6.5
2020-08-27 6.68 6.21 6.53 6.35 595100.0 6.35
2020-08-26 6.98 6.45 6.79 6.5 707500.0 6.5
2020-08-25 6.83 6.45 6.58 6.71 497200.0 6.71
2020-08-24 7.0 6.36 6.99 6.59 855400.0 6.59
2020-08-21 7.2 6.7 7.16 6.78 873200.0 6.78
2020-08-20 7.38 6.05 6.75 7.03 2365300.0 7.03
2020-08-19 8.07 7.24 8.0 7.78 1514900.0 7.78
2020-08-18 8.23 7.5 7.6 7.85 1983800.0 7.85
2020-08-17 7.55 7.25 7.3 7.43 812300.0 7.43
2020-08-14 8.09 7.1 8.06 7.19 1406700.0 7.19
2020-08-13 8.1 7.1 7.1 7.94 2665900.0 7.94
2020-08-12 7.18 6.83 6.98 7.1 922600.0 7.1
2020-08-11 7.32 6.36 6.61 6.8 3037500.0 6.8
2020-08-10 6.89 6.47 6.76 6.58 793100.0 6.58
2020-08-07 6.73 6.22 6.3 6.67 593100.0 6.67
2020-08-06 6.58 6.0 6.55 6.31 790600.0 6.31
2020-08-05 6.84 6.41 6.7 6.58 1268700.0 6.58
2020-08-04 7.6 5.71 5.93 7.22 5960400.0 7.22
2020-08-03 6.09 5.6 5.64 5.91 768200.0 5.91
2020-07-31 6.01 5.58 6.0 5.58 536200.0 5.58
2020-07-30 6.07 5.55 5.75 6.04 687700.0 6.04
2020-07-29 5.89 5.49 5.66 5.72 664900.0 5.72
2020-07-28 5.8 5.4 5.58 5.63 528800.0 5.63
2020-07-27 5.89 5.35 5.88 5.56 712900.0 5.56
2020-07-24 5.95 5.38 5.78 5.89 580200.0 5.89
2020-07-23 6.6 5.55 6.14 5.88 1557900.0 5.88
2020-07-22 6.24 5.87 6.04 6.09 861700.0 6.09
2020-07-21 6.35 5.64 5.91 6.02 1051700.0 6.02
2020-07-20 6.05 5.38 5.88 5.95 1271300.0 5.95
2020-07-17 6.27 5.66 6.11 5.75 961400.0 5.75
2020-07-16 6.31 5.94 6.04 6.15 808800.0 6.15
2020-07-15 6.45 5.8 6.39 6.25 1004500.0 6.25
2020-07-14 6.59 5.5 5.5 6.31 2634800.0 6.31
2020-07-13 7.0 5.3 7.0 5.38 3930200.0 5.38
2020-07-10 7.38 6.95 7.35 7.1 1344800.0 7.1
2020-07-09 7.82 6.91 7.7 7.46 2560600.0 7.46
2020-07-08 8.62 7.45 8.05 7.98 3142800.0 7.98
2020-07-07 8.09 6.9 7.17 7.68 3339000.0 7.68
2020-07-06 8.89 6.6 8.0 7.2 8880800.0 7.2
2020-07-02 7.08 5.52 5.63 6.82 4738700.0 6.82
2020-07-01 5.55 5.32 5.39 5.45 990600.0 5.45
2020-06-30 5.9 4.93 5.36 5.32 2313400.0 5.32
2020-06-29 5.85 4.13 4.37 5.53 2755700.0 5.53
2020-06-26 4.48 4.18 4.47 4.37 551000.0 4.37
2020-06-25 4.48 4.2 4.43 4.43 537700.0 4.43
2020-06-24 4.6 3.8 4.34 4.45 1241300.0 4.45
2020-06-23 4.64 3.86 3.97 4.26 2713500.0 4.26
2020-06-22 3.99 3.53 3.6 3.95 1607300.0 3.95
2020-06-19 3.69 3.41 3.62 3.57 768300.0 3.57
2020-06-18 3.61 3.14 3.4 3.57 571700.0 3.57
2020-06-17 3.6 3.3 3.6 3.45 678400.0 3.45
2020-06-16 3.75 3.32 3.69 3.45 1291600.0 3.45
2020-06-15 3.47 3.0 3.12 3.37 1334000.0 3.37
2020-06-12 3.28 2.88 3.28 3.11 711900.0 3.11
2020-06-11 3.42 2.82 3.3 2.96 1773000.0 2.96
2020-06-10 4.48 3.41 3.41 3.47 2702100.0 3.47
2020-06-09 3.57 2.55 2.59 3.31 2398800.0 3.31
2020-06-08 2.76 2.6 2.75 2.62 333800.0 2.62
2020-06-05 2.75 2.62 2.75 2.72 197200.0 2.72
2020-06-04 2.7 2.38 2.45 2.65 390900.0 2.65
2020-06-03 2.45 2.36 2.42 2.44 154100.0 2.44
2020-06-02 2.45 2.32 2.43 2.42 154100.0 2.42
2020-06-01 2.44 2.24 2.3 2.41 213100.0 2.41
2020-05-29 2.3 2.19 2.25 2.27 87700.0 2.27
2020-05-28 2.34 2.25 2.34 2.27 53800.0 2.27
2020-05-27 2.34 2.15 2.29 2.3 91100.0 2.3
2020-05-26 2.37 2.29 2.3 2.29 128100.0 2.29
2020-05-22 2.3 2.23 2.29 2.27 87800.0 2.27
2020-05-21 2.33 2.21 2.28 2.25 58800.0 2.25
2020-05-20 2.36 2.26 2.35 2.29 46500.0 2.29
2020-05-19 2.33 2.22 2.33 2.3 89800.0 2.3
2020-05-18 2.4 2.26 2.29 2.33 151500.0 2.33
2020-05-15 2.27 2.12 2.19 2.21 94700.0 2.21
2020-05-14 2.28 2.16 2.18 2.2 92200.0 2.2
2020-05-13 2.35 2.07 2.31 2.25 330300.0 2.25
2020-05-12 2.48 2.35 2.48 2.35 103400.0 2.35
2020-05-11 2.48 2.4 2.41 2.47 216200.0 2.47
2020-05-08 2.5 2.31 2.4 2.38 186000.0 2.38
2020-05-07 2.6 2.22 2.52 2.3 299000.0 2.3
2020-05-06 2.54 2.2 2.2 2.41 472600.0 2.41
2020-05-05 2.2 2.11 2.12 2.17 131300.0 2.17
2020-05-04 2.2 2.0 2.03 2.19 298300.0 2.19
2020-05-01 2.15 1.96 2.04 1.97 285500.0 1.97
2020-04-30 2.2 2.01 2.2 2.11 372000.0 2.11
2020-04-29 2.45 2.21 2.45 2.36 310700.0 2.36
2020-04-28 3.0 2.26 2.75 2.34 1101300.0 2.34
2020-04-27 2.63 1.8 1.84 2.54 1251000.0 2.54
2020-04-24 1.8 1.56 1.58 1.75 318800.0 1.75
2020-04-23 1.65 1.56 1.64 1.6 65000.0 1.6
2020-04-22 1.63 1.56 1.56 1.61 81700.0 1.61
2020-04-21 1.77 1.48 1.77 1.57 265200.0 1.57
2020-04-20 1.85 1.56 1.59 1.77 677000.0 1.77
2020-04-17 1.52 1.45 1.49 1.51 78500.0 1.51
2020-04-16 1.53 1.46 1.52 1.49 84700.0 1.49
2020-04-15 1.71 1.47 1.71 1.55 236000.0 1.55
2020-04-14 1.73 1.46 1.48 1.46 408600.0 1.46
2020-04-13 1.42 1.31 1.35 1.42 84400.0 1.42
2020-04-09 1.42 1.24 1.31 1.27 65000.0 1.27
2020-04-08 1.35 1.2 1.25 1.25 57900.0 1.25
2020-04-07 1.31 1.18 1.26 1.27 30100.0 1.27
2020-04-06 1.32 1.18 1.19 1.25 130000.0 1.25
2020-04-03 1.19 1.13 1.18 1.18 21900.0 1.18
2020-04-02 1.19 1.11 1.14 1.16 23600.0 1.16
2020-04-01 1.18 1.06 1.14 1.14 58700.0 1.14
2020-03-31 1.24 1.1 1.16 1.15 30800.0 1.15
2020-03-30 1.18 1.13 1.15 1.14 34000.0 1.14
2020-03-27 1.25 1.01 1.24 1.18 76300.0 1.18
2020-03-26 1.29 1.2 1.22 1.25 50500.0 1.25
2020-03-25 1.28 1.18 1.26 1.2 55100.0 1.2
2020-03-24 1.3 1.13 1.24 1.23 122200.0 1.23
2020-03-23 1.23 1.07 1.23 1.09 85600.0 1.09
2020-03-20 1.25 1.15 1.15 1.23 88100.0 1.23
2020-03-19 1.18 1.01 1.01 1.15 115200.0 1.15
2020-03-18 1.17 0.97 1.17 0.97 136500.0 0.97
2020-03-17 1.17 1.05 1.1 1.12 139400.0 1.12
2020-03-16 1.21 1.05 1.19 1.11 122600.0 1.11
2020-03-13 1.35 1.02 1.29 1.15 230700.0 1.15
2020-03-12 1.45 1.25 1.41 1.3 166200.0 1.3
2020-03-11 1.5 1.45 1.5 1.46 58100.0 1.46
2020-03-10 1.55 1.48 1.51 1.5 72800.0 1.5
2020-03-09 1.5 1.4 1.5 1.47 109800.0 1.47
2020-03-06 1.65 1.51 1.62 1.55 77100.0 1.55
2020-03-05 1.67 1.56 1.67 1.6 75200.0 1.6
2020-03-04 1.71 1.62 1.71 1.68 50600.0 1.68
2020-03-03 1.74 1.55 1.57 1.65 224000.0 1.65
2020-03-02 1.6 1.33 1.42 1.53 318500.0 1.53
2020-02-28 1.51 1.35 1.5 1.49 263700.0 1.49
2020-02-27 1.62 1.5 1.6 1.52 224400.0 1.52
2020-02-26 1.66 1.61 1.64 1.64 110800.0 1.64
2020-02-25 1.78 1.62 1.75 1.62 174700.0 1.62
2020-02-24 1.8 1.72 1.8 1.74 171800.0 1.74
2020-02-21 1.83 1.77 1.83 1.81 88100.0 1.81
2020-02-20 1.88 1.77 1.81 1.81 150300.0 1.81
2020-02-19 1.85 1.75 1.78 1.79 375600.0 1.79
2020-02-18 1.76 1.7 1.72 1.75 112000.0 1.75