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, 2023 8.300 8.830 8.300 8.610 154,208 +0.14(+1.70%)
Oct 30, 2023 8.660 8.660 8.425 8.466 99,920 -0.19(-2.24%)
Oct 27, 2023 9.020 9.020 8.620 8.660 51,585 -0.01(-0.12%)
Oct 26, 2023 8.750 8.780 8.670 8.670 28,340 -0.12(-1.37%)
Oct 25, 2023 8.830 8.860 8.790 8.790 16,472 -0.02(-0.23%)
Oct 24, 2023 8.825 8.870 8.810 8.810 55,294 -0.06(-0.68%)
Oct 23, 2023 8.855 8.890 8.820 8.870 39,099 +0.00(+0.00%)
Oct 20, 2023 9.008 9.100 8.870 8.870 30,077 -0.13(-1.44%)
Oct 19, 2023 9.230 9.230 8.980 9.000 31,586 -0.20(-2.17%)
Oct 18, 2023 9.330 9.370 9.190 9.200 46,295 -0.19(-2.02%)
Oct 17, 2023 9.360 9.479 9.350 9.390 63,523 +0.10(+1.08%)
Oct 16, 2023 9.190 9.410 9.210 9.290 16,067 -0.05(-0.54%)
Oct 13, 2023 9.420 9.670 9.290 9.340 14,405 -0.07(-0.74%)
Oct 12, 2023 9.610 9.610 9.370 9.410 66,509 -0.05(-0.53%)
Oct 11, 2023 9.560 9.560 9.460 9.460 70,307 +0.06(+0.64%)
Oct 10, 2023 9.640 9.640 9.260 9.400 160,968 +0.31(+3.40%)
Oct 09, 2023 9.100 9.320 9.010 9.091 20,144 +0.00(+0.01%)
Oct 06, 2023 9.070 9.130 9.000 9.090 185,720 +0.05(+0.53%)
Oct 05, 2023 9.020 9.042 8.950 9.042 14,576 +0.18(+2.05%)
Oct 04, 2023 9.000 9.080 8.770 8.860 51,282 -0.36(-3.85%)
Oct 03, 2023 9.340 9.340 9.170 9.215 52,627 -0.44(-4.51%)
Oct 02, 2023 9.700 9.720 9.650 9.650 10,454 -0.14(-1.43%)
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%)
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.