Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fuji Heavy Inds ADR (OP: FUJHY )

11.12 +0.37 (+3.44%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 8.000 8.100 7.990 8.085 75,154 +0.11(+1.32%)
Apr 27, 2023 7.820 8.000 7.820 7.980 52,494 +0.14(+1.79%)
Apr 26, 2023 7.810 7.840 7.761 7.840 10,843 +0.02(+0.32%)
Apr 25, 2023 7.900 7.900 7.780 7.815 35,681 -0.05(-0.70%)
Apr 24, 2023 7.800 7.890 7.800 7.870 26,857 +0.12(+1.55%)
Apr 21, 2023 7.700 7.840 7.700 7.750 21,845 +0.02(+0.26%)
Apr 20, 2023 7.830 7.850 7.730 7.730 82,568 -0.04(-0.57%)
Apr 19, 2023 7.810 7.810 7.760 7.774 17,626 -0.06(-0.72%)
Apr 18, 2023 7.820 7.910 7.810 7.830 22,075 +0.06(+0.77%)
Apr 17, 2023 7.705 7.770 7.705 7.770 36,302 +0.06(+0.81%)
Apr 14, 2023 7.720 7.850 7.680 7.707 46,353 -0.20(-2.50%)
Apr 13, 2023 7.990 7.990 7.848 7.905 22,143 +0.12(+1.48%)
Apr 12, 2023 7.940 7.940 7.760 7.790 49,035 -0.16(-2.01%)
Apr 11, 2023 7.840 7.950 7.820 7.950 61,234 +0.20(+2.58%)
Apr 10, 2023 7.430 7.760 7.430 7.750 41,985 +0.06(+0.78%)
Apr 06, 2023 7.690 7.710 7.627 7.690 68,907 -0.08(-1.09%)
Apr 05, 2023 7.670 7.920 7.670 7.775 13,463 -0.14(-1.80%)
Apr 04, 2023 8.000 8.000 7.890 7.918 62,129 -0.05(-0.66%)
Apr 03, 2023 8.000 8.000 7.950 7.970 44,326 +0.02(+0.25%)
Mar 31, 2023 7.980 7.980 7.920 7.950 22,093 -0.02(-0.31%)
Mar 30, 2023 7.780 8.040 7.780 7.975 26,521 +0.03(+0.44%)
Mar 29, 2023 7.910 8.060 7.910 7.940 19,032 +0.07(+0.89%)
Mar 28, 2023 7.810 7.960 7.810 7.870 25,621 -0.04(-0.51%)
Mar 27, 2023 7.920 7.920 7.842 7.910 45,294 +0.08(+1.02%)
Mar 24, 2023 7.750 7.830 7.750 7.830 32,857 +0.00(+0.00%)
Mar 23, 2023 7.835 7.900 7.760 7.830 18,785 +0.15(+1.95%)
Mar 22, 2023 7.750 7.820 7.680 7.680 60,903 +0.02(+0.26%)
Mar 21, 2023 7.570 7.690 7.570 7.660 63,748 +0.04(+0.52%)
Mar 20, 2023 7.615 7.700 7.580 7.620 45,256 +0.12(+1.60%)
Mar 17, 2023 7.560 7.615 7.500 7.500 79,404 -0.16(-2.14%)
Mar 16, 2023 7.650 7.690 7.530 7.664 84,648 +0.14(+1.85%)
Mar 15, 2023 7.640 7.640 7.480 7.525 81,856 -0.22(-2.90%)
Mar 14, 2023 7.600 7.750 7.600 7.750 55,540 -0.16(-2.02%)
Mar 13, 2023 7.900 8.000 7.810 7.910 35,218 -0.20(-2.47%)
Mar 10, 2023 8.150 8.290 8.060 8.110 55,423 -0.21(-2.52%)
Mar 09, 2023 8.380 8.430 8.295 8.320 16,508 -0.04(-0.48%)
Mar 08, 2023 8.350 8.390 8.310 8.360 30,026 +0.11(+1.33%)
Mar 07, 2023 8.300 8.330 8.195 8.250 27,850 +0.03(+0.36%)
Mar 06, 2023 8.240 8.240 8.100 8.220 17,150 -0.02(-0.24%)
Mar 03, 2023 8.120 8.290 8.120 8.240 39,841 +0.12(+1.48%)
Mar 02, 2023 7.990 8.140 7.990 8.120 48,136 +0.00(+0.00%)
Mar 01, 2023 8.080 8.120 8.040 8.120 62,767 +0.15(+1.88%)
Feb 28, 2023 8.040 8.040 7.951 7.970 57,713 -0.13(-1.60%)
Feb 27, 2023 8.065 8.130 8.050 8.100 19,808 +0.09(+1.17%)
Feb 24, 2023 8.040 8.040 7.951 8.006 57,239 -0.02(-0.30%)
Feb 23, 2023 7.940 8.060 7.940 8.030 36,843 +0.04(+0.50%)
Feb 22, 2023 8.100 8.100 7.990 7.990 19,494 -0.15(-1.84%)
Feb 21, 2023 8.210 8.210 8.080 8.140 61,105 -0.10(-1.21%)
Feb 17, 2023 8.110 8.240 8.110 8.240 17,470 +0.07(+0.86%)
Feb 16, 2023 8.090 8.240 8.090 8.170 100,910 +0.13(+1.62%)
Feb 15, 2023 7.910 8.040 7.910 8.040 37,255 +0.07(+0.88%)
Feb 14, 2023 7.940 8.010 7.910 7.970 59,396 -0.08(-0.99%)
Feb 13, 2023 7.911 8.050 7.910 8.050 43,882 +0.16(+2.03%)
Feb 10, 2023 7.900 7.940 7.870 7.890 30,085 -0.04(-0.50%)
Feb 09, 2023 8.020 8.020 7.890 7.930 45,319 -0.06(-0.75%)
Feb 08, 2023 7.940 8.070 7.940 7.990 42,508 -0.22(-2.68%)
Feb 07, 2023 8.140 8.210 8.140 8.210 39,245 +0.08(+0.92%)
Feb 06, 2023 8.200 8.200 8.120 8.135 37,351 -0.06(-0.79%)
Feb 03, 2023 8.100 8.210 8.100 8.200 86,623 -0.05(-0.61%)
Feb 02, 2023 8.340 8.340 8.210 8.250 19,054 -0.08(-0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.