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

Fuji Heavy Inds ADR (OP: FUJHY )

10.60 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, May 20, 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 (%)
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%)
Feb 01, 2023 8.250 8.340 8.230 8.330 194,336 +0.15(+1.83%)
Jan 31, 2023 8.090 8.200 8.090 8.180 118,836 +0.12(+1.49%)
Jan 30, 2023 8.000 8.140 8.000 8.060 29,352 -0.08(-0.98%)
Jan 27, 2023 8.051 8.150 8.051 8.140 51,228 +0.08(+0.99%)
Jan 26, 2023 8.010 8.150 8.010 8.060 32,300 +0.09(+1.07%)
Jan 25, 2023 7.900 7.990 7.861 7.975 37,723 +0.15(+1.98%)
Jan 24, 2023 7.860 7.860 7.760 7.820 38,231 -0.02(-0.26%)
Jan 23, 2023 7.790 7.850 7.660 7.840 71,628 +0.00(+0.00%)
Jan 20, 2023 7.790 7.840 7.720 7.840 54,630 +0.15(+1.95%)
Jan 19, 2023 7.750 7.750 7.610 7.690 66,828 -0.14(-1.85%)
Jan 18, 2023 7.880 7.940 7.780 7.835 80,860 +0.09(+1.23%)
Jan 17, 2023 7.680 7.770 7.680 7.740 143,353 +0.11(+1.44%)
Jan 13, 2023 7.570 7.630 7.570 7.630 100,568 -0.13(-1.68%)
Jan 12, 2023 7.726 7.790 7.650 7.760 81,911 +0.01(+0.13%)
Jan 11, 2023 7.530 7.790 7.530 7.750 50,362 -0.13(-1.65%)
Jan 10, 2023 8.000 8.000 7.760 7.880 34,093 +0.16(+2.07%)
Jan 09, 2023 7.990 7.990 7.520 7.720 64,373 +0.00(+0.00%)
Jan 06, 2023 7.620 7.760 7.590 7.720 40,326 +0.25(+3.35%)
Jan 05, 2023 7.620 7.620 7.470 7.470 53,566 -0.03(-0.40%)
Jan 04, 2023 7.575 7.747 7.500 7.500 102,874 -0.09(-1.19%)
Jan 03, 2023 7.920 7.920 7.580 7.590 24,127 +0.03(+0.40%)
Dec 30, 2022 7.830 7.830 7.560 7.560 91,810 +0.01(+0.13%)
Dec 29, 2022 7.300 7.560 7.300 7.550 54,826 +0.08(+1.07%)
Dec 28, 2022 7.540 7.650 7.470 7.470 276,923 -0.08(-1.02%)
Dec 27, 2022 7.760 7.760 7.540 7.547 63,822 -0.08(-1.09%)
Dec 23, 2022 7.400 7.730 7.400 7.630 32,087 -0.08(-1.04%)
Dec 22, 2022 7.750 7.948 7.640 7.710 37,136 -0.02(-0.26%)
Dec 21, 2022 7.930 7.930 7.690 7.730 58,346 -0.18(-2.28%)
Dec 20, 2022 7.970 8.028 7.910 7.910 101,817 -0.23(-2.83%)
Dec 19, 2022 7.920 8.190 7.920 8.140 45,370 -0.03(-0.37%)
Dec 16, 2022 8.199 8.199 8.120 8.170 35,018 +0.05(+0.62%)
Dec 15, 2022 7.940 8.310 7.940 8.120 33,579 -0.03(-0.37%)
Dec 14, 2022 8.190 8.309 7.990 8.150 24,975 -0.12(-1.39%)
Dec 13, 2022 8.450 8.450 8.207 8.265 66,606 +0.13(+1.66%)
Dec 12, 2022 8.150 8.180 8.090 8.130 44,857 +0.04(+0.49%)
Dec 09, 2022 8.145 8.170 8.090 8.090 33,984 -0.13(-1.58%)
Dec 08, 2022 8.150 8.280 8.140 8.220 44,518 +0.07(+0.86%)
Dec 07, 2022 8.255 8.255 8.110 8.150 59,698 -0.05(-0.61%)
Dec 06, 2022 8.240 8.272 8.190 8.200 43,784 +0.10(+1.23%)
Dec 05, 2022 8.150 8.230 8.050 8.100 82,869 -0.17(-2.00%)
Dec 02, 2022 8.130 8.300 8.130 8.265 38,433 -0.08(-0.92%)
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.