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

Fuji Heavy Inds ADR (OP: FUJHY )

10.64 +0.04 (+0.34%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 21, 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 (%)
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%)
Dec 01, 2023 8.914 8.970 8.903 8.970 32,682 +0.09(+1.01%)
Nov 30, 2023 8.980 8.980 8.740 8.880 28,806 +0.16(+1.83%)
Nov 29, 2023 8.450 8.755 8.450 8.720 36,274 -0.15(-1.71%)
Nov 28, 2023 8.900 8.900 8.820 8.872 25,303 -0.07(-0.76%)
Nov 27, 2023 9.190 9.190 8.920 8.940 36,696 -0.10(-1.05%)
Nov 24, 2023 9.280 9.280 9.005 9.035 14,367 +0.03(+0.28%)
Nov 22, 2023 9.000 9.020 8.900 9.010 33,470 +0.24(+2.74%)
Nov 21, 2023 8.750 9.100 8.750 8.770 39,853 -0.16(-1.79%)
Nov 20, 2023 9.000 9.000 8.867 8.930 50,774 -0.20(-2.14%)
Nov 17, 2023 9.600 9.600 9.100 9.125 19,913 +0.04(+0.44%)
Nov 16, 2023 9.100 9.104 8.830 9.085 37,313 -0.02(-0.27%)
Nov 15, 2023 8.960 9.190 8.960 9.110 26,292 -0.10(-1.09%)
Nov 14, 2023 9.200 9.290 9.150 9.210 53,539 +0.21(+2.33%)
Nov 13, 2023 8.950 9.000 8.830 9.000 62,377 +0.13(+1.47%)
Nov 10, 2023 9.160 9.160 8.835 8.870 20,111 -0.12(-1.39%)
Nov 09, 2023 9.360 9.360 8.970 8.995 22,207 +0.01(+0.06%)
Nov 08, 2023 9.080 9.140 8.950 8.989 24,190 -0.12(-1.32%)
Nov 07, 2023 8.960 9.110 8.930 9.110 17,403 +0.00(+0.00%)
Nov 06, 2023 9.200 9.245 9.030 9.110 25,912 -0.01(-0.11%)
Nov 03, 2023 9.000 9.160 9.000 9.120 47,641 +0.12(+1.33%)
Nov 02, 2023 9.180 9.180 8.910 9.000 38,334 -0.04(-0.39%)
Nov 01, 2023 8.750 9.100 8.750 9.035 35,643 +0.43(+4.94%)
Oct 31, 2023 8.300 8.830 8.300 8.610 154,208 +0.14(+1.70%)
Oct 30, 2023 8.660 8.660 8.425 8.466 99,920 -0.19(-2.24%)
Oct 27, 2023 9.020 9.020 8.620 8.660 51,585 -0.01(-0.12%)
Oct 26, 2023 8.750 8.780 8.670 8.670 28,340 -0.12(-1.37%)
Oct 25, 2023 8.830 8.860 8.790 8.790 16,472 -0.02(-0.23%)
Oct 24, 2023 8.825 8.870 8.810 8.810 55,294 -0.06(-0.68%)
Oct 23, 2023 8.855 8.890 8.820 8.870 39,099 +0.00(+0.00%)
Oct 20, 2023 9.008 9.100 8.870 8.870 30,077 -0.13(-1.44%)
Oct 19, 2023 9.230 9.230 8.980 9.000 31,586 -0.20(-2.17%)
Oct 18, 2023 9.330 9.370 9.190 9.200 46,295 -0.19(-2.02%)
Oct 17, 2023 9.360 9.479 9.350 9.390 63,523 +0.10(+1.08%)
Oct 16, 2023 9.190 9.410 9.210 9.290 16,067 -0.05(-0.54%)
Oct 13, 2023 9.420 9.670 9.290 9.340 14,405 -0.07(-0.74%)
Oct 12, 2023 9.610 9.610 9.370 9.410 66,509 -0.05(-0.53%)
Oct 11, 2023 9.560 9.560 9.460 9.460 70,307 +0.06(+0.64%)
Oct 10, 2023 9.640 9.640 9.260 9.400 160,968 +0.31(+3.40%)
Oct 09, 2023 9.100 9.320 9.010 9.091 20,144 +0.00(+0.01%)
Oct 06, 2023 9.070 9.130 9.000 9.090 185,720 +0.05(+0.53%)
Oct 05, 2023 9.020 9.042 8.950 9.042 14,576 +0.18(+2.05%)
Oct 04, 2023 9.000 9.080 8.770 8.860 51,282 -0.36(-3.85%)
Oct 03, 2023 9.340 9.340 9.170 9.215 52,627 -0.44(-4.51%)
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.