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 (%)
May 31, 2023 8.640 8.640 8.480 8.530 17,523 -0.10(-1.16%)
May 30, 2023 8.660 8.695 8.590 8.630 19,221 +0.12(+1.39%)
May 26, 2023 8.405 8.520 8.405 8.512 19,120 +0.05(+0.60%)
May 25, 2023 8.480 8.480 8.380 8.461 41,945 +0.01(+0.13%)
May 24, 2023 8.430 8.450 8.393 8.450 15,485 -0.03(-0.35%)
May 23, 2023 8.460 8.509 8.460 8.480 48,707 +0.01(+0.12%)
May 22, 2023 8.300 8.488 8.300 8.470 9,269 +0.19(+2.29%)
May 19, 2023 8.359 8.359 8.270 8.280 21,417 +0.06(+0.73%)
May 18, 2023 8.270 8.270 8.210 8.220 10,810 -0.14(-1.70%)
May 17, 2023 8.320 8.490 8.300 8.363 9,635 -0.02(-0.27%)
May 16, 2023 8.280 8.400 8.280 8.385 16,517 +0.12(+1.41%)
May 15, 2023 8.100 8.280 8.100 8.269 17,297 -0.05(-0.62%)
May 12, 2023 8.460 8.460 8.260 8.320 86,721 +0.09(+1.09%)
May 11, 2023 8.237 8.300 8.160 8.230 37,548 +0.08(+0.98%)
May 10, 2023 8.130 8.240 8.130 8.150 15,800 -0.15(-1.87%)
May 09, 2023 8.230 8.290 8.230 8.305 49,421 +0.19(+2.28%)
May 08, 2023 8.110 8.270 8.080 8.120 19,574 +0.03(+0.40%)
May 05, 2023 8.150 8.150 8.010 8.088 20,702 +0.16(+1.99%)
May 04, 2023 8.140 8.140 7.930 7.930 49,349 -0.07(-0.81%)
May 03, 2023 8.000 8.078 7.930 7.995 23,743 +0.00(+0.06%)
May 02, 2023 7.930 8.010 7.880 7.990 42,902 -0.12(-1.48%)
May 01, 2023 7.840 8.110 7.840 8.110 16,030 +0.02(+0.31%)
Apr 28, 2023 8.000 8.100 7.990 8.085 75,154 +0.11(+1.32%)
Apr 27, 2023 7.820 8.000 7.820 7.980 52,494 +0.14(+1.79%)
Apr 26, 2023 7.810 7.840 7.761 7.840 10,843 +0.02(+0.32%)
Apr 25, 2023 7.900 7.900 7.780 7.815 35,681 -0.05(-0.70%)
Apr 24, 2023 7.800 7.890 7.800 7.870 26,857 +0.12(+1.55%)
Apr 21, 2023 7.700 7.840 7.700 7.750 21,845 +0.02(+0.26%)
Apr 20, 2023 7.830 7.850 7.730 7.730 82,568 -0.04(-0.57%)
Apr 19, 2023 7.810 7.810 7.760 7.774 17,626 -0.06(-0.72%)
Apr 18, 2023 7.820 7.910 7.810 7.830 22,075 +0.06(+0.77%)
Apr 17, 2023 7.705 7.770 7.705 7.770 36,302 +0.06(+0.81%)
Apr 14, 2023 7.720 7.850 7.680 7.707 46,353 -0.20(-2.50%)
Apr 13, 2023 7.990 7.990 7.848 7.905 22,143 +0.12(+1.48%)
Apr 12, 2023 7.940 7.940 7.760 7.790 49,035 -0.16(-2.01%)
Apr 11, 2023 7.840 7.950 7.820 7.950 61,234 +0.20(+2.58%)
Apr 10, 2023 7.430 7.760 7.430 7.750 41,985 +0.06(+0.78%)
Apr 06, 2023 7.690 7.710 7.627 7.690 68,907 -0.08(-1.09%)
Apr 05, 2023 7.670 7.920 7.670 7.775 13,463 -0.14(-1.80%)
Apr 04, 2023 8.000 8.000 7.890 7.918 62,129 -0.05(-0.66%)
Apr 03, 2023 8.000 8.000 7.950 7.970 44,326 +0.02(+0.25%)
Mar 31, 2023 7.980 7.980 7.920 7.950 22,093 -0.02(-0.31%)
Mar 30, 2023 7.780 8.040 7.780 7.975 26,521 +0.03(+0.44%)
Mar 29, 2023 7.910 8.060 7.910 7.940 19,032 +0.07(+0.89%)
Mar 28, 2023 7.810 7.960 7.810 7.870 25,621 -0.04(-0.51%)
Mar 27, 2023 7.920 7.920 7.842 7.910 45,294 +0.08(+1.02%)
Mar 24, 2023 7.750 7.830 7.750 7.830 32,857 +0.00(+0.00%)
Mar 23, 2023 7.835 7.900 7.760 7.830 18,785 +0.15(+1.95%)
Mar 22, 2023 7.750 7.820 7.680 7.680 60,903 +0.02(+0.26%)
Mar 21, 2023 7.570 7.690 7.570 7.660 63,748 +0.04(+0.52%)
Mar 20, 2023 7.615 7.700 7.580 7.620 45,256 +0.12(+1.60%)
Mar 17, 2023 7.560 7.615 7.500 7.500 79,404 -0.16(-2.14%)
Mar 16, 2023 7.650 7.690 7.530 7.664 84,648 +0.14(+1.85%)
Mar 15, 2023 7.640 7.640 7.480 7.525 81,856 -0.22(-2.90%)
Mar 14, 2023 7.600 7.750 7.600 7.750 55,540 -0.16(-2.02%)
Mar 13, 2023 7.900 8.000 7.810 7.910 35,218 -0.20(-2.47%)
Mar 10, 2023 8.150 8.290 8.060 8.110 55,423 -0.21(-2.52%)
Mar 09, 2023 8.380 8.430 8.295 8.320 16,508 -0.04(-0.48%)
Mar 08, 2023 8.350 8.390 8.310 8.360 30,026 +0.11(+1.33%)
Mar 07, 2023 8.300 8.330 8.195 8.250 27,850 +0.03(+0.36%)
Mar 06, 2023 8.240 8.240 8.100 8.220 17,150 -0.02(-0.24%)
Mar 03, 2023 8.120 8.290 8.120 8.240 39,841 +0.12(+1.48%)
Mar 02, 2023 7.990 8.140 7.990 8.120 48,136 +0.00(+0.00%)
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.