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

Fuji Heavy Inds ADR (OP: FUJHY )

10.68 +0.07 (+0.68%)
Streaming Delayed Price Updated: 2:07 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 (%)
Jul 29, 2022 8.860 8.860 8.520 8.690 13,957 +0.00(+0.00%)
Jul 28, 2022 8.670 8.770 8.610 8.690 34,535 -0.04(-0.46%)
Jul 27, 2022 8.590 8.730 8.590 8.730 30,680 +0.10(+1.16%)
Jul 26, 2022 8.630 8.660 8.600 8.630 27,586 +0.02(+0.23%)
Jul 25, 2022 8.610 8.610 8.570 8.610 63,768 +0.13(+1.53%)
Jul 22, 2022 8.560 8.620 8.480 8.480 27,301 -0.17(-2.01%)
Jul 21, 2022 8.650 8.670 8.610 8.654 25,775 +0.08(+0.98%)
Jul 20, 2022 8.610 8.610 8.530 8.570 32,385 -0.10(-1.15%)
Jul 19, 2022 8.630 8.690 8.552 8.670 50,164 +0.31(+3.71%)
Jul 18, 2022 8.290 8.435 8.290 8.360 32,169 -0.01(-0.07%)
Jul 15, 2022 8.320 8.380 8.300 8.366 22,588 +0.05(+0.55%)
Jul 14, 2022 8.300 8.426 8.250 8.320 71,245 +0.01(+0.12%)
Jul 13, 2022 8.250 8.310 8.200 8.310 23,675 +0.00(+0.00%)
Jul 12, 2022 8.250 8.360 8.250 8.310 54,058 +0.02(+0.24%)
Jul 11, 2022 8.440 8.440 8.290 8.290 29,544 -0.06(-0.71%)
Jul 08, 2022 8.550 8.550 8.305 8.349 28,208 -0.19(-2.21%)
Jul 07, 2022 8.545 8.550 8.420 8.537 54,398 +0.14(+1.64%)
Jul 06, 2022 8.445 8.445 8.370 8.400 146,777 -0.16(-1.87%)
Jul 05, 2022 8.600 8.600 8.400 8.560 50,611 +0.00(+0.00%)
Jul 01, 2022 8.700 8.700 8.440 8.560 22,734 -0.28(-3.17%)
Jun 30, 2022 8.810 8.980 8.760 8.840 32,544 -0.12(-1.28%)
Jun 29, 2022 8.985 9.030 8.950 8.955 18,044 -0.05(-0.56%)
Jun 28, 2022 8.770 9.180 8.770 9.005 74,545 -0.02(-0.22%)
Jun 27, 2022 9.000 9.030 8.980 9.025 32,094 -0.15(-1.69%)
Jun 24, 2022 9.000 9.180 9.000 9.180 25,288 -0.09(-0.99%)
Jun 23, 2022 9.470 9.470 9.250 9.272 83,159 -0.29(-3.01%)
Jun 22, 2022 9.640 9.640 9.430 9.560 39,460 +0.21(+2.25%)
Jun 21, 2022 9.350 9.370 9.250 9.350 47,964 +0.36(+4.00%)
Jun 17, 2022 8.920 9.070 8.920 8.990 52,186 +0.07(+0.78%)
Jun 16, 2022 9.090 9.090 8.690 8.920 90,111 -0.17(-1.87%)
Jun 15, 2022 9.070 9.220 9.006 9.090 59,771 +0.06(+0.66%)
Jun 14, 2022 9.040 9.172 9.000 9.030 67,489 +0.09(+1.01%)
Jun 13, 2022 9.240 9.240 8.830 8.940 69,038 -0.34(-3.66%)
Jun 10, 2022 9.460 9.460 9.280 9.280 84,835 -0.12(-1.28%)
Jun 09, 2022 9.450 9.470 9.390 9.400 35,362 +0.14(+1.51%)
Jun 08, 2022 9.220 9.310 9.220 9.260 63,885 +0.06(+0.71%)
Jun 07, 2022 9.165 9.220 9.150 9.195 42,814 +0.21(+2.30%)
Jun 06, 2022 8.920 9.020 8.920 8.988 37,399 +0.07(+0.77%)
Jun 03, 2022 9.030 9.030 8.870 8.920 46,386 -0.18(-1.98%)
Jun 02, 2022 8.960 9.100 8.960 9.100 39,512 +0.13(+1.51%)
Jun 01, 2022 8.820 9.050 8.820 8.965 74,296 +0.37(+4.24%)
May 31, 2022 8.600 8.640 8.550 8.600 47,377 +0.28(+3.37%)
May 27, 2022 8.210 8.380 8.210 8.320 54,877 -0.09(-1.07%)
May 26, 2022 8.355 8.410 8.340 8.410 171,619 +0.26(+3.13%)
May 25, 2022 8.180 8.180 8.095 8.155 31,835 -0.15(-1.75%)
May 24, 2022 8.260 8.309 8.220 8.300 63,495 +0.15(+1.84%)
May 23, 2022 8.140 8.200 8.120 8.150 50,723 +0.01(+0.06%)
May 20, 2022 8.240 8.240 8.040 8.145 69,227 +0.00(+0.06%)
May 19, 2022 8.150 8.260 8.070 8.140 81,165 +0.03(+0.37%)
May 18, 2022 8.300 8.300 8.090 8.110 38,724 -0.16(-1.93%)
May 17, 2022 8.245 8.270 8.210 8.270 59,068 +0.07(+0.85%)
May 16, 2022 8.200 8.240 8.171 8.200 50,893 -0.04(-0.49%)
May 13, 2022 8.000 8.320 8.000 8.240 52,332 +0.39(+4.97%)
May 12, 2022 7.790 7.940 7.790 7.850 91,558 +0.51(+7.01%)
May 11, 2022 7.130 7.500 7.130 7.336 45,527 -0.11(-1.53%)
May 10, 2022 7.480 7.660 7.410 7.450 154,599 -0.04(-0.53%)
May 09, 2022 7.350 7.750 7.350 7.490 38,337 -0.15(-1.96%)
May 06, 2022 7.780 7.780 7.630 7.640 54,173 +0.11(+1.49%)
May 05, 2022 7.636 7.648 7.500 7.528 45,076 -0.21(-2.74%)
May 04, 2022 7.890 7.890 7.570 7.740 87,731 +0.11(+1.44%)
May 03, 2022 7.712 7.770 7.490 7.630 209,138 +0.01(+0.18%)
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.