Skip to main content

Fuji Heavy Inds ADR (OP: FUJHY )

10.75 -0.34 (-3.07%)
Streaming Delayed Price Updated: 3:49 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 10.95 10.95 10.60 10.75 48,340 -0.34(-3.07%)
Apr 18, 2024 11.48 11.48 11.05 11.09 44,796 -0.10(-0.89%)
Apr 17, 2024 11.24 11.27 11.13 11.19 26,548 -0.22(-1.93%)
Apr 16, 2024 11.75 11.75 11.36 11.41 35,888 -0.10(-0.87%)
Apr 15, 2024 11.44 11.76 11.44 11.51 34,793 +0.05(+0.44%)
Apr 12, 2024 11.40 11.53 11.30 11.46 22,685 -0.16(-1.37%)
Apr 11, 2024 11.50 11.65 11.50 11.62 47,368 +0.11(+0.95%)
Apr 10, 2024 11.52 11.60 11.44 11.51 51,591 +0.01(+0.09%)
Apr 09, 2024 11.56 11.59 11.46 11.50 18,187 -0.06(-0.52%)
Apr 08, 2024 11.49 11.60 11.49 11.56 17,341 +0.19(+1.67%)
Apr 05, 2024 11.22 11.45 11.22 11.37 37,901 +0.16(+1.43%)
Apr 04, 2024 11.35 11.42 11.18 11.21 70,726 -0.07(-0.62%)
Apr 03, 2024 11.15 11.30 11.12 11.28 206,942 +0.34(+3.11%)
Apr 02, 2024 10.94 10.94 10.87 10.94 69,566 -0.15(-1.35%)
Apr 01, 2024 11.14 11.14 10.98 11.09 44,250 -0.21(-1.86%)
Mar 28, 2024 11.01 11.50 11.01 11.30 15,232 -0.01(-0.09%)
Mar 27, 2024 11.20 11.50 11.20 11.31 28,852 -0.12(-1.05%)
Mar 26, 2024 11.42 11.50 11.35 11.43 38,975 +0.26(+2.33%)
Mar 25, 2024 11.33 11.38 11.16 11.17 144,550 -0.21(-1.85%)
Mar 22, 2024 11.33 11.48 11.33 11.38 39,450 +0.10(+0.89%)
Mar 21, 2024 11.42 11.42 11.28 11.28 19,743 -0.14(-1.23%)
Mar 20, 2024 11.25 11.48 11.15 11.42 39,991 +0.18(+1.60%)
Mar 19, 2024 11.00 11.25 10.98 11.24 47,772 +0.36(+3.26%)
Mar 18, 2024 10.65 11.22 10.62 10.88 27,596 +0.24(+2.28%)
Mar 15, 2024 10.65 10.72 10.62 10.64 41,957 +0.13(+1.24%)
Mar 14, 2024 10.27 10.57 10.27 10.51 21,116 +0.04(+0.40%)
Mar 13, 2024 10.16 10.78 10.16 10.47 38,386 -0.11(-1.04%)
Mar 12, 2024 10.25 10.87 10.25 10.58 86,011 +0.32(+3.12%)
Mar 11, 2024 10.65 10.65 10.26 10.26 26,992 -0.26(-2.47%)
Mar 08, 2024 10.81 10.81 10.49 10.52 30,967 -0.44(-4.01%)
Mar 07, 2024 10.98 10.98 10.78 10.96 63,275 -0.46(-4.04%)
Mar 06, 2024 11.30 11.47 11.30 11.42 35,734 +0.38(+3.46%)
Mar 05, 2024 10.72 11.24 10.72 11.04 20,278 +0.01(+0.09%)
Mar 04, 2024 11.24 11.24 10.85 11.03 28,028 -0.20(-1.78%)
Mar 01, 2024 11.02 11.28 11.02 11.23 57,837 +0.01(+0.09%)
Feb 29, 2024 11.20 11.64 11.20 11.22 38,254 +0.02(+0.18%)
Feb 28, 2024 11.25 11.25 11.15 11.20 83,356 +0.05(+0.45%)
Feb 27, 2024 11.59 11.59 11.08 11.15 63,240 +0.05(+0.45%)
Feb 26, 2024 11.25 11.35 11.03 11.10 36,051 -0.09(-0.80%)
Feb 23, 2024 11.57 11.57 11.04 11.19 30,848 +0.04(+0.36%)
Feb 22, 2024 11.15 11.15 10.98 11.15 52,178 +0.09(+0.81%)
Feb 21, 2024 11.02 11.24 10.97 11.06 54,829 +0.01(+0.09%)
Feb 20, 2024 11.12 11.18 11.05 11.05 22,933 +0.04(+0.34%)
Feb 16, 2024 10.88 11.25 10.88 11.01 31,931 -0.23(-2.02%)
Feb 15, 2024 11.56 11.56 11.15 11.24 96,426 +0.19(+1.72%)
Feb 14, 2024 10.83 11.06 10.83 11.05 87,460 -0.01(-0.09%)
Feb 13, 2024 11.00 11.13 10.95 11.06 33,692 +0.16(+1.47%)
Feb 12, 2024 10.90 10.94 10.83 10.90 24,678 +0.07(+0.65%)
Feb 09, 2024 10.86 10.86 10.71 10.83 120,903 -0.01(-0.09%)
Feb 08, 2024 10.85 10.93 10.75 10.84 534,672 +0.35(+3.34%)
Feb 07, 2024 10.42 10.49 10.42 10.49 317,551 +0.25(+2.44%)
Feb 06, 2024 10.01 10.25 10.01 10.24 110,880 +0.24(+2.40%)
Feb 05, 2024 10.07 10.07 9.940 10.00 28,202 -0.03(-0.30%)
Feb 02, 2024 9.890 10.03 9.890 10.03 106,135 +0.03(+0.30%)
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.