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 (%)
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%)
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%)
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.