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

Fuji Heavy Inds ADR (OP: FUJHY )

10.32 -0.13 (-1.24%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 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 +1.44(+17.73%)
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%)
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.