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 (%)
Sep 29, 2023 9.742 9.790 9.670 9.790 65,963 +0.02(+0.20%)
Sep 28, 2023 9.430 9.850 9.430 9.770 46,984 -0.12(-1.21%)
Sep 27, 2023 9.800 10.01 9.790 9.890 27,117 +0.08(+0.82%)
Sep 26, 2023 10.10 10.10 9.810 9.810 85,704 -0.07(-0.71%)
Sep 25, 2023 9.920 9.920 9.880 9.880 73,554 -0.14(-1.37%)
Sep 22, 2023 10.12 10.12 10.01 10.02 28,415 +0.05(+0.48%)
Sep 21, 2023 10.00 10.29 9.970 9.970 34,124 -0.19(-1.87%)
Sep 20, 2023 10.50 10.50 10.16 10.16 44,852 -0.31(-2.96%)
Sep 19, 2023 10.42 10.47 10.40 10.47 41,186 +0.30(+2.95%)
Sep 18, 2023 10.20 10.20 10.13 10.17 41,362 -0.06(-0.59%)
Sep 15, 2023 10.14 10.24 9.910 10.23 45,893 +0.07(+0.69%)
Sep 14, 2023 10.12 10.21 10.00 10.16 67,146 +0.25(+2.52%)
Sep 13, 2023 9.590 9.950 9.590 9.910 23,516 -0.08(-0.80%)
Sep 12, 2023 9.840 9.990 9.840 9.990 27,665 +0.20(+2.04%)
Sep 11, 2023 9.790 9.790 9.765 9.790 15,683 +0.00(+0.00%)
Sep 08, 2023 9.760 9.800 9.760 9.790 13,841 -0.08(-0.81%)
Sep 07, 2023 9.700 9.870 9.700 9.870 47,806 +0.00(+0.00%)
Sep 06, 2023 10.18 10.18 9.850 9.870 29,411 +0.10(+1.02%)
Sep 05, 2023 9.600 9.815 9.600 9.770 27,805 +0.20(+2.09%)
Sep 01, 2023 9.595 9.610 9.540 9.570 137,366 +0.01(+0.10%)
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%)
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.