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

Fuji Heavy Inds ADR (OP: FUJHY )

10.45 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 16, 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 (%)
Aug 31, 2023 9.460 9.590 9.430 9.560 43,287 +0.20(+2.14%)
Aug 30, 2023 9.210 9.430 9.210 9.360 30,759 -0.05(-0.53%)
Aug 29, 2023 9.310 9.410 9.310 9.410 30,566 -0.01(-0.11%)
Aug 28, 2023 9.365 9.420 9.330 9.420 18,842 +0.21(+2.32%)
Aug 25, 2023 9.180 9.240 9.080 9.206 34,854 +0.16(+1.78%)
Aug 24, 2023 9.150 9.185 9.035 9.045 32,964 -0.24(-2.64%)
Aug 23, 2023 9.280 9.310 9.200 9.290 95,876 +0.06(+0.65%)
Aug 22, 2023 9.230 9.260 9.180 9.230 49,697 +0.21(+2.33%)
Aug 21, 2023 9.010 9.060 9.000 9.020 104,378 +0.04(+0.45%)
Aug 18, 2023 9.038 9.038 8.820 8.980 132,320 -0.08(-0.88%)
Aug 17, 2023 9.100 9.120 8.793 9.060 52,189 +0.21(+2.43%)
Aug 16, 2023 9.030 9.030 8.810 8.845 72,868 -0.02(-0.28%)
Aug 15, 2023 8.890 8.925 8.850 8.870 42,685 -0.14(-1.55%)
Aug 14, 2023 8.680 9.059 8.680 9.010 41,031 -0.05(-0.55%)
Aug 11, 2023 9.075 9.109 9.030 9.060 45,706 +0.02(+0.17%)
Aug 10, 2023 9.120 9.170 9.010 9.045 27,570 +0.13(+1.52%)
Aug 09, 2023 8.740 8.940 8.694 8.910 61,816 -0.27(-2.94%)
Aug 08, 2023 9.200 9.380 9.060 9.180 21,433 -0.01(-0.11%)
Aug 07, 2023 9.150 9.300 9.120 9.190 24,743 -0.07(-0.76%)
Aug 04, 2023 9.300 9.300 9.050 9.260 47,130 +0.04(+0.43%)
Aug 03, 2023 9.200 9.220 9.160 9.220 40,342 -0.14(-1.50%)
Aug 02, 2023 9.550 9.595 9.290 9.360 50,577 -0.13(-1.37%)
Aug 01, 2023 9.545 9.545 9.460 9.490 47,932 +0.03(+0.32%)
Jul 31, 2023 9.450 9.480 9.450 9.460 29,542 +0.06(+0.64%)
Jul 28, 2023 9.450 9.540 9.300 9.400 39,405 -0.05(-0.53%)
Jul 27, 2023 9.556 9.556 9.450 9.450 14,773 -0.03(-0.32%)
Jul 26, 2023 9.160 9.550 9.160 9.480 12,953 -0.10(-1.01%)
Jul 25, 2023 9.500 9.780 9.500 9.577 24,990 +0.13(+1.34%)
Jul 24, 2023 9.440 9.480 9.410 9.450 102,291 +0.20(+2.18%)
Jul 21, 2023 9.600 9.600 9.200 9.248 44,245 -0.06(-0.61%)
Jul 20, 2023 9.325 9.350 9.201 9.305 29,156 +0.17(+1.90%)
Jul 19, 2023 9.280 9.280 9.000 9.131 27,487 +0.13(+1.46%)
Jul 18, 2023 8.660 9.030 8.660 9.000 22,718 +0.15(+1.69%)
Jul 17, 2023 8.850 8.950 8.800 8.850 65,450 +0.02(+0.23%)
Jul 14, 2023 8.860 8.860 8.780 8.830 55,493 -0.13(-1.45%)
Jul 13, 2023 9.040 9.040 8.940 8.960 41,457 -0.08(-0.88%)
Jul 12, 2023 9.050 9.120 9.040 9.040 39,076 +0.04(+0.40%)
Jul 11, 2023 8.940 9.020 8.940 9.004 49,016 -0.06(-0.62%)
Jul 10, 2023 8.990 9.060 8.990 9.060 48,342 -0.11(-1.20%)
Jul 07, 2023 9.230 9.230 9.070 9.170 37,515 -0.03(-0.33%)
Jul 06, 2023 9.140 9.220 9.140 9.200 24,499 -0.13(-1.39%)
Jul 05, 2023 9.140 9.430 9.140 9.330 20,815 -0.14(-1.48%)
Jul 03, 2023 9.600 9.600 9.410 9.470 19,540 +0.09(+0.91%)
Jun 30, 2023 9.370 9.410 9.340 9.385 35,373 -0.03(-0.27%)
Jun 29, 2023 9.410 9.410 9.385 9.410 38,939 +0.06(+0.64%)
Jun 28, 2023 9.260 9.420 9.260 9.350 22,287 +0.19(+2.02%)
Jun 27, 2023 9.180 9.180 9.100 9.165 29,432 -0.04(-0.38%)
Jun 26, 2023 9.030 9.200 9.030 9.200 19,762 +0.06(+0.66%)
Jun 23, 2023 9.080 9.290 9.080 9.140 50,901 -0.23(-2.45%)
Jun 22, 2023 9.380 9.470 9.350 9.370 28,957 -0.09(-0.90%)
Jun 21, 2023 9.570 9.570 9.400 9.455 22,695 +0.17(+1.78%)
Jun 20, 2023 9.360 9.360 9.250 9.290 17,081 -0.10(-1.06%)
Jun 16, 2023 9.560 9.560 9.370 9.390 30,531 -0.17(-1.78%)
Jun 15, 2023 9.500 9.590 9.460 9.560 51,750 -0.08(-0.83%)
Jun 14, 2023 9.780 9.780 9.480 9.640 39,088 +0.18(+1.90%)
Jun 13, 2023 9.340 9.520 9.340 9.460 62,363 +0.24(+2.60%)
Jun 12, 2023 9.220 9.240 9.190 9.220 9,226 +0.07(+0.76%)
Jun 09, 2023 9.170 9.230 9.071 9.150 16,107 +0.05(+0.55%)
Jun 08, 2023 9.000 9.130 8.990 9.100 29,803 +0.03(+0.33%)
Jun 07, 2023 8.995 9.170 8.995 9.070 28,686 -0.12(-1.31%)
Jun 06, 2023 9.020 9.250 9.020 9.190 22,333 +0.20(+2.22%)
Jun 05, 2023 8.820 9.030 8.820 8.990 31,370 +0.18(+2.04%)
Jun 02, 2023 8.730 8.820 8.640 8.810 25,393 +0.23(+2.68%)
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.