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 (%)
Oct 31, 2022 7.850 7.850 7.710 7.800 32,569 -0.01(-0.08%)
Oct 28, 2022 7.831 7.910 7.700 7.806 48,790 +0.13(+1.64%)
Oct 27, 2022 7.930 7.930 7.650 7.680 145,039 -0.14(-1.79%)
Oct 26, 2022 7.865 7.970 7.760 7.820 39,741 -0.05(-0.70%)
Oct 25, 2022 7.898 7.930 7.770 7.875 253,290 +0.12(+1.48%)
Oct 24, 2022 7.685 7.760 7.610 7.760 286,134 +0.13(+1.70%)
Oct 21, 2022 7.620 7.779 7.510 7.630 61,283 +0.05(+0.66%)
Oct 20, 2022 7.825 7.825 7.580 7.580 77,979 -0.05(-0.66%)
Oct 19, 2022 7.765 7.770 7.600 7.630 166,535 +0.03(+0.39%)
Oct 18, 2022 7.686 7.712 7.580 7.600 125,448 -0.13(-1.68%)
Oct 17, 2022 7.480 7.900 7.480 7.730 95,173 +0.20(+2.66%)
Oct 14, 2022 7.460 7.700 7.460 7.530 56,693 -0.12(-1.57%)
Oct 13, 2022 7.510 7.670 7.320 7.650 131,942 +0.16(+2.14%)
Oct 12, 2022 7.670 7.670 7.490 7.490 45,174 -0.18(-2.35%)
Oct 11, 2022 7.645 7.700 7.560 7.670 136,914 +0.06(+0.79%)
Oct 10, 2022 8.020 8.020 7.570 7.610 41,899 -0.09(-1.17%)
Oct 07, 2022 7.892 7.970 7.700 7.700 32,551 -0.12(-1.53%)
Oct 06, 2022 7.940 8.000 7.790 7.820 119,766 -0.12(-1.51%)
Oct 05, 2022 7.630 8.050 7.630 7.940 87,802 -0.09(-1.12%)
Oct 04, 2022 8.210 8.210 7.720 8.030 231,095 +0.28(+3.61%)
Oct 03, 2022 7.600 7.790 7.600 7.750 120,961 +0.18(+2.38%)
Sep 30, 2022 7.260 7.710 7.260 7.570 54,446 -0.27(-3.44%)
Sep 29, 2022 8.130 8.130 7.640 7.840 47,041 -0.30(-3.69%)
Sep 28, 2022 8.000 8.140 8.000 8.140 56,395 +0.07(+0.87%)
Sep 27, 2022 8.190 8.270 8.070 8.070 104,963 -0.20(-2.47%)
Sep 26, 2022 8.350 8.390 8.270 8.274 40,038 -0.26(-3.00%)
Sep 23, 2022 8.720 8.900 8.500 8.530 31,625 -0.30(-3.40%)
Sep 22, 2022 8.820 8.856 8.640 8.830 34,381 +0.28(+3.27%)
Sep 21, 2022 8.690 8.730 8.550 8.550 81,567 -0.22(-2.51%)
Sep 20, 2022 8.766 8.890 8.730 8.770 56,776 -0.14(-1.57%)
Sep 19, 2022 8.790 8.910 8.760 8.910 149,737 +0.12(+1.37%)
Sep 16, 2022 8.800 8.910 8.710 8.790 38,758 -0.01(-0.11%)
Sep 15, 2022 8.950 9.020 8.770 8.800 31,968 +0.00(+0.00%)
Sep 14, 2022 8.840 8.910 8.800 8.800 32,897 +0.06(+0.69%)
Sep 13, 2022 9.050 9.050 8.700 8.740 56,302 -0.52(-5.56%)
Sep 12, 2022 9.220 9.540 9.220 9.255 109,629 +0.04(+0.43%)
Sep 09, 2022 9.213 9.240 9.150 9.215 48,803 +0.21(+2.28%)
Sep 08, 2022 8.965 9.060 8.965 9.010 27,224 +0.01(+0.11%)
Sep 07, 2022 8.800 9.000 8.800 9.000 65,452 +0.30(+3.45%)
Sep 06, 2022 8.790 8.790 8.665 8.700 80,314 -0.16(-1.78%)
Sep 02, 2022 8.925 8.963 8.850 8.857 12,892 -0.14(-1.58%)
Sep 01, 2022 9.065 9.100 9.000 9.000 36,692 -0.01(-0.11%)
Aug 31, 2022 9.170 9.170 8.950 9.010 525,017 +0.21(+2.39%)
Aug 30, 2022 8.880 8.880 8.790 8.800 32,955 -0.01(-0.11%)
Aug 29, 2022 8.550 8.850 8.550 8.810 21,142 +0.13(+1.50%)
Aug 26, 2022 8.870 8.870 8.680 8.680 15,585 -0.27(-2.96%)
Aug 25, 2022 8.910 8.950 8.890 8.945 49,208 +0.05(+0.62%)
Aug 24, 2022 8.815 8.940 8.760 8.890 85,948 +0.03(+0.37%)
Aug 23, 2022 8.830 8.960 8.830 8.857 37,741 -0.04(-0.49%)
Aug 22, 2022 8.980 9.030 8.900 8.900 20,829 -0.11(-1.22%)
Aug 19, 2022 9.105 9.123 8.980 9.010 32,098 -0.18(-1.96%)
Aug 18, 2022 9.070 9.190 9.070 9.190 21,281 +0.06(+0.66%)
Aug 17, 2022 9.150 9.160 9.080 9.130 22,424 +0.06(+0.66%)
Aug 16, 2022 9.001 9.230 9.001 9.070 22,251 -0.11(-1.14%)
Aug 15, 2022 9.080 9.210 9.080 9.175 28,865 -0.07(-0.81%)
Aug 12, 2022 9.320 9.320 9.210 9.250 22,672 -0.02(-0.22%)
Aug 11, 2022 9.230 9.350 9.230 9.270 34,579 +0.00(+0.00%)
Aug 10, 2022 8.970 9.300 8.970 9.270 55,071 +0.45(+5.10%)
Aug 09, 2022 8.880 8.880 8.800 8.820 150,296 -0.06(-0.68%)
Aug 08, 2022 8.650 8.900 8.650 8.880 9,804 +0.07(+0.79%)
Aug 05, 2022 8.640 8.920 8.640 8.810 36,485 -0.10(-1.12%)
Aug 04, 2022 8.650 8.940 8.630 8.910 64,742 +0.67(+8.08%)
Aug 03, 2022 8.260 8.270 8.190 8.244 83,238 -0.60(-6.79%)
Aug 02, 2022 8.734 9.000 8.730 8.845 88,217 +0.09(+0.97%)
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.