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

Fuji Heavy Inds ADR (OP: FUJHY )

10.56 +0.11 (+1.07%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 24, 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 (%)
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 -0.08(-0.83%)
Jun 14, 2023 9.780 9.780 9.480 9.640 39,088 +0.18(+1.90%)
Jun 13, 2023 9.340 9.520 9.340 9.460 62,363 +0.24(+2.60%)
Jun 12, 2023 9.220 9.240 9.190 9.220 9,226 +0.07(+0.76%)
Jun 09, 2023 9.170 9.230 9.071 9.150 16,107 +0.05(+0.55%)
Jun 08, 2023 9.000 9.130 8.990 9.100 29,803 +0.03(+0.33%)
Jun 07, 2023 8.995 9.170 8.995 9.070 28,686 -0.12(-1.31%)
Jun 06, 2023 9.020 9.250 9.020 9.190 22,333 +0.20(+2.22%)
Jun 05, 2023 8.820 9.030 8.820 8.990 31,370 +0.18(+2.04%)
Jun 02, 2023 8.730 8.820 8.640 8.810 25,393 +0.23(+2.68%)
Jun 01, 2023 8.600 8.620 8.483 8.580 61,971 +0.05(+0.59%)
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%)
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.