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

Fuji Heavy Inds ADR (OP: FUJHY )

10.66 +0.11 (+1.08%)
Streaming Delayed Price Updated: 2:32 PM EDT, May 15, 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 (%)
May 14, 2024 10.78 10.78 10.34 10.55 54,185 +0.32(+3.10%)
May 13, 2024 10.53 10.53 10.20 10.23 87,965 -0.40(-3.74%)
May 10, 2024 10.70 10.78 10.59 10.63 33,889 -0.12(-1.12%)
May 09, 2024 11.01 11.01 10.68 10.75 99,349 +0.01(+0.07%)
May 08, 2024 10.91 10.91 10.66 10.74 42,915 -0.17(-1.53%)
May 07, 2024 10.88 11.00 10.88 10.91 102,335 -0.24(-2.15%)
May 06, 2024 11.09 11.16 11.09 11.15 42,407 +0.06(+0.54%)
May 03, 2024 11.04 11.15 10.95 11.09 44,432 +0.16(+1.46%)
May 02, 2024 10.99 11.06 10.90 10.93 43,295 -0.14(-1.31%)
May 01, 2024 11.06 11.16 11.01 11.07 27,362 -0.04(-0.40%)
Apr 30, 2024 11.10 11.25 11.00 11.12 52,794 +0.37(+3.44%)
Apr 29, 2024 10.77 10.81 10.73 10.75 193,590 -0.05(-0.46%)
Apr 26, 2024 11.02 11.02 10.57 10.80 572,705 +0.31(+2.96%)
Apr 25, 2024 10.66 10.66 10.37 10.49 166,373 -0.28(-2.60%)
Apr 24, 2024 10.88 10.88 10.72 10.77 102,695 +0.07(+0.65%)
Apr 23, 2024 10.53 10.75 10.53 10.70 82,333 -0.05(-0.47%)
Apr 22, 2024 10.72 10.77 10.67 10.75 74,744 +0.00(+0.00%)
Apr 19, 2024 10.95 10.95 10.60 10.75 48,340 -0.34(-3.07%)
Apr 18, 2024 11.48 11.48 11.05 11.09 44,796 -0.10(-0.89%)
Apr 17, 2024 11.24 11.27 11.13 11.19 26,548 -0.22(-1.93%)
Apr 16, 2024 11.75 11.75 11.36 11.41 35,888 -0.10(-0.87%)
Apr 15, 2024 11.44 11.76 11.44 11.51 34,793 +0.05(+0.44%)
Apr 12, 2024 11.40 11.53 11.30 11.46 22,685 -0.16(-1.37%)
Apr 11, 2024 11.50 11.65 11.50 11.62 47,368 +0.11(+0.95%)
Apr 10, 2024 11.52 11.60 11.44 11.51 51,591 +0.01(+0.09%)
Apr 09, 2024 11.56 11.59 11.46 11.50 18,187 -0.06(-0.52%)
Apr 08, 2024 11.49 11.60 11.49 11.56 17,341 +0.19(+1.67%)
Apr 05, 2024 11.22 11.45 11.22 11.37 37,901 +0.16(+1.43%)
Apr 04, 2024 11.35 11.42 11.18 11.21 70,726 -0.07(-0.62%)
Apr 03, 2024 11.15 11.30 11.12 11.28 206,942 +0.34(+3.11%)
Apr 02, 2024 10.94 10.94 10.87 10.94 69,566 -0.15(-1.35%)
Apr 01, 2024 11.14 11.14 10.98 11.09 44,250 -0.21(-1.86%)
Mar 28, 2024 11.01 11.50 11.01 11.30 15,232 -0.01(-0.09%)
Mar 27, 2024 11.20 11.50 11.20 11.31 28,852 -0.12(-1.05%)
Mar 26, 2024 11.42 11.50 11.35 11.43 38,975 +0.26(+2.33%)
Mar 25, 2024 11.33 11.38 11.16 11.17 144,550 -0.21(-1.85%)
Mar 22, 2024 11.33 11.48 11.33 11.38 39,450 +0.10(+0.89%)
Mar 21, 2024 11.42 11.42 11.28 11.28 19,743 -0.14(-1.23%)
Mar 20, 2024 11.25 11.48 11.15 11.42 39,991 +0.18(+1.60%)
Mar 19, 2024 11.00 11.25 10.98 11.24 47,772 +0.36(+3.26%)
Mar 18, 2024 10.65 11.22 10.62 10.88 27,596 +0.24(+2.28%)
Mar 15, 2024 10.65 10.72 10.62 10.64 41,957 +0.13(+1.24%)
Mar 14, 2024 10.27 10.57 10.27 10.51 21,116 +0.04(+0.40%)
Mar 13, 2024 10.16 10.78 10.16 10.47 38,386 -0.11(-1.04%)
Mar 12, 2024 10.25 10.87 10.25 10.58 86,011 +0.32(+3.12%)
Mar 11, 2024 10.65 10.65 10.26 10.26 26,992 -0.26(-2.47%)
Mar 08, 2024 10.81 10.81 10.49 10.52 30,967 -0.44(-4.01%)
Mar 07, 2024 10.98 10.98 10.78 10.96 63,275 -0.46(-4.04%)
Mar 06, 2024 11.30 11.47 11.30 11.42 35,734 +0.38(+3.46%)
Mar 05, 2024 10.72 11.24 10.72 11.04 20,278 +0.01(+0.09%)
Mar 04, 2024 11.24 11.24 10.85 11.03 28,028 -0.20(-1.78%)
Mar 01, 2024 11.02 11.28 11.02 11.23 57,837 +0.01(+0.09%)
Feb 29, 2024 11.20 11.64 11.20 11.22 38,254 +0.02(+0.18%)
Feb 28, 2024 11.25 11.25 11.15 11.20 83,356 +0.05(+0.45%)
Feb 27, 2024 11.59 11.59 11.08 11.15 63,240 +0.05(+0.45%)
Feb 26, 2024 11.25 11.35 11.03 11.10 36,051 -0.09(-0.80%)
Feb 23, 2024 11.57 11.57 11.04 11.19 30,848 +0.04(+0.36%)
Feb 22, 2024 11.15 11.15 10.98 11.15 52,178 +0.09(+0.81%)
Feb 21, 2024 11.02 11.24 10.97 11.06 54,829 +0.01(+0.09%)
Feb 20, 2024 11.12 11.18 11.05 11.05 22,933 +0.04(+0.34%)
Feb 16, 2024 10.88 11.25 10.88 11.01 31,931 -0.23(-2.02%)
Feb 15, 2024 11.56 11.56 11.15 11.24 96,426 +0.19(+1.72%)
Feb 14, 2024 10.83 11.06 10.83 11.05 87,460 -0.01(-0.09%)
Feb 13, 2024 11.00 11.13 10.95 11.06 33,692 +0.16(+1.47%)
Feb 12, 2024 10.90 10.94 10.83 10.90 24,678 +0.07(+0.65%)
Feb 09, 2024 10.86 10.86 10.71 10.83 120,903 -0.01(-0.09%)
Feb 08, 2024 10.85 10.93 10.75 10.84 534,672 +0.35(+3.34%)
Feb 07, 2024 10.42 10.49 10.42 10.49 317,551 +0.25(+2.44%)
Feb 06, 2024 10.01 10.25 10.01 10.24 110,880 +0.24(+2.40%)
Feb 05, 2024 10.07 10.07 9.940 10.00 28,202 -0.03(-0.30%)
Feb 02, 2024 9.890 10.03 9.890 10.03 106,135 +0.03(+0.30%)
Feb 01, 2024 9.970 10.00 9.910 10.00 13,005 +0.01(+0.10%)
Jan 31, 2024 10.08 10.08 9.980 9.990 95,189 +0.01(+0.10%)
Jan 30, 2024 9.930 9.980 9.910 9.980 31,625 -0.01(-0.10%)
Jan 29, 2024 9.900 10.01 9.860 9.990 75,488 +0.13(+1.32%)
Jan 26, 2024 9.770 9.870 9.741 9.860 25,173 +0.13(+1.34%)
Jan 25, 2024 9.800 9.800 9.710 9.730 149,092 -0.12(-1.22%)
Jan 24, 2024 9.920 9.920 9.770 9.850 15,222 -0.09(-0.93%)
Jan 23, 2024 9.900 9.960 9.760 9.942 19,882 -0.07(-0.68%)
Jan 22, 2024 9.980 10.03 9.930 10.01 40,174 +0.25(+2.56%)
Jan 19, 2024 9.790 9.800 9.690 9.760 13,832 -0.04(-0.44%)
Jan 18, 2024 9.630 9.810 9.630 9.803 39,306 +0.21(+2.22%)
Jan 17, 2024 9.590 9.590 9.538 9.590 90,647 -0.07(-0.72%)
Jan 16, 2024 9.780 9.780 9.650 9.660 28,419 -0.10(-1.02%)
Jan 12, 2024 9.785 9.829 9.710 9.760 23,402 -0.06(-0.61%)
Jan 11, 2024 9.709 9.855 9.709 9.820 36,616 +0.15(+1.55%)
Jan 10, 2024 9.800 9.800 9.595 9.670 117,019 +0.18(+1.90%)
Jan 09, 2024 9.690 9.690 9.420 9.490 94,472 -0.16(-1.66%)
Jan 08, 2024 9.530 9.650 9.450 9.650 27,766 +0.11(+1.15%)
Jan 05, 2024 9.430 9.660 9.430 9.540 51,118 +0.19(+2.03%)
Jan 04, 2024 9.110 9.415 9.110 9.350 82,880 +0.36(+4.00%)
Jan 03, 2024 8.950 9.069 8.950 8.990 41,699 +0.01(+0.11%)
Jan 02, 2024 9.270 9.270 8.980 8.980 27,967 -0.09(-0.97%)
Dec 29, 2023 9.000 9.110 9.000 9.068 28,004 +0.05(+0.53%)
Dec 28, 2023 8.990 9.060 8.970 9.020 60,432 +0.05(+0.56%)
Dec 27, 2023 9.140 9.140 8.920 8.970 29,762 -0.04(-0.44%)
Dec 26, 2023 9.140 9.140 8.960 9.010 20,752 -0.05(-0.55%)
Dec 22, 2023 9.185 9.185 9.039 9.060 23,553 +0.05(+0.55%)
Dec 21, 2023 9.140 9.140 8.920 9.010 66,377 -0.06(-0.66%)
Dec 20, 2023 9.040 9.200 8.900 9.070 59,176 +0.05(+0.61%)
Dec 19, 2023 9.000 9.060 8.970 9.015 79,132 +0.08(+0.84%)
Dec 18, 2023 8.960 8.990 8.720 8.940 54,693 +0.10(+1.13%)
Dec 15, 2023 8.840 8.920 8.840 8.840 43,619 +0.21(+2.43%)
Dec 14, 2023 8.310 8.790 8.310 8.630 114,611 -0.26(-2.93%)
Dec 13, 2023 8.840 8.900 8.781 8.890 124,003 -0.10(-1.11%)
Dec 12, 2023 8.650 9.210 8.650 8.990 33,745 +0.03(+0.33%)
Dec 11, 2023 9.150 9.150 8.880 8.960 33,851 +0.04(+0.45%)
Dec 08, 2023 9.030 9.030 8.810 8.920 68,486 -0.11(-1.22%)
Dec 07, 2023 9.090 9.110 8.940 9.030 83,595 -0.07(-0.77%)
Dec 06, 2023 9.200 9.200 9.100 9.100 35,705 +0.08(+0.93%)
Dec 05, 2023 8.980 9.050 8.980 9.016 39,593 +0.26(+2.92%)
Dec 04, 2023 8.980 8.980 8.630 8.760 46,556 -0.21(-2.34%)
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.