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

Fuji Heavy Inds ADR (OP: FUJHY )

10.45 -0.17 (-1.60%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 23, 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 (%)
Aug 31, 2021 8.920 9.380 8.920 9.220 69,646 -0.03(-0.32%)
Aug 30, 2021 9.480 9.480 9.160 9.250 66,072 +0.02(+0.22%)
Aug 27, 2021 9.200 9.250 9.170 9.230 54,593 +0.03(+0.33%)
Aug 26, 2021 9.255 9.280 9.160 9.200 52,163 -0.04(-0.43%)
Aug 25, 2021 9.340 9.340 9.180 9.240 17,624 +0.03(+0.27%)
Aug 24, 2021 9.500 9.500 9.162 9.215 119,520 -0.06(-0.70%)
Aug 23, 2021 9.350 9.510 9.200 9.280 47,229 +0.13(+1.42%)
Aug 20, 2021 9.230 9.230 9.100 9.150 73,744 -0.26(-2.76%)
Aug 19, 2021 9.500 9.600 9.270 9.410 44,583 -0.19(-1.98%)
Aug 18, 2021 9.680 9.780 9.600 9.600 41,594 -0.08(-0.83%)
Aug 17, 2021 9.830 9.830 9.620 9.680 138,071 -0.13(-1.33%)
Aug 16, 2021 9.840 9.870 9.760 9.810 126,689 -0.11(-1.11%)
Aug 13, 2021 9.942 9.980 9.900 9.920 56,735 +0.06(+0.66%)
Aug 12, 2021 9.830 9.870 9.781 9.855 33,386 +0.18(+1.86%)
Aug 11, 2021 9.665 9.710 9.640 9.675 16,877 +0.21(+2.16%)
Aug 10, 2021 9.500 9.500 9.440 9.470 74,541 -0.06(-0.63%)
Aug 09, 2021 9.360 9.530 9.360 9.530 50,306 +0.05(+0.58%)
Aug 06, 2021 9.470 9.510 9.420 9.475 18,359 +0.01(+0.16%)
Aug 05, 2021 9.450 9.490 9.420 9.460 19,927 -0.09(-0.94%)
Aug 04, 2021 9.830 9.830 9.500 9.550 29,503 -0.12(-1.29%)
Aug 03, 2021 9.530 9.890 9.530 9.675 31,834 -0.15(-1.58%)
Aug 02, 2021 10.00 10.00 9.830 9.830 33,819 +0.05(+0.47%)
Jul 30, 2021 9.810 9.860 9.710 9.784 34,002 +0.08(+0.87%)
Jul 29, 2021 9.570 9.730 9.570 9.700 26,208 +0.18(+1.89%)
Jul 28, 2021 9.350 9.559 9.350 9.520 15,583 +0.20(+2.16%)
Jul 27, 2021 9.380 9.660 9.300 9.319 54,749 -0.14(-1.53%)
Jul 26, 2021 9.640 9.640 9.400 9.464 31,553 -0.18(-1.83%)
Jul 23, 2021 9.600 9.640 9.500 9.640 45,530 +0.07(+0.68%)
Jul 22, 2021 9.650 9.650 9.500 9.575 43,385 -0.02(-0.16%)
Jul 21, 2021 9.386 9.600 9.386 9.590 175,274 +0.18(+1.91%)
Jul 20, 2021 9.560 9.560 9.300 9.410 84,067 +0.04(+0.43%)
Jul 19, 2021 9.540 9.690 9.290 9.370 115,137 -0.18(-1.88%)
Jul 16, 2021 9.720 9.720 9.550 9.550 78,922 -0.23(-2.35%)
Jul 15, 2021 9.795 9.920 9.730 9.780 32,487 -0.06(-0.61%)
Jul 14, 2021 10.14 10.14 9.830 9.840 28,022 +0.04(+0.41%)
Jul 13, 2021 9.750 9.830 9.750 9.800 67,512 +0.03(+0.31%)
Jul 12, 2021 9.885 9.885 9.680 9.770 33,528 -0.09(-0.93%)
Jul 09, 2021 9.995 9.995 9.610 9.862 47,448 +0.22(+2.25%)
Jul 08, 2021 9.780 9.880 9.540 9.645 61,852 -0.25(-2.48%)
Jul 07, 2021 10.00 10.00 9.800 9.890 105,701 -0.12(-1.20%)
Jul 06, 2021 10.33 10.33 9.980 10.01 31,979 +0.01(+0.10%)
Jul 02, 2021 9.900 10.08 9.815 10.00 49,419 +0.18(+1.83%)
Jul 01, 2021 9.440 9.870 9.440 9.820 28,100 -0.07(-0.71%)
Jun 30, 2021 10.00 10.02 9.820 9.890 48,116 -0.15(-1.54%)
Jun 29, 2021 10.00 10.10 9.900 10.04 76,639 -0.04(-0.35%)
Jun 28, 2021 9.960 10.21 9.960 10.08 80,850 -0.04(-0.40%)
Jun 25, 2021 10.23 10.23 10.08 10.12 52,404 +0.01(+0.10%)
Jun 24, 2021 9.980 10.16 9.980 10.11 48,702 +0.21(+2.12%)
Jun 23, 2021 9.930 9.980 9.860 9.900 70,472 -0.06(-0.60%)
Jun 22, 2021 9.900 10.03 9.860 9.960 42,375 -0.03(-0.30%)
Jun 21, 2021 9.990 10.11 9.870 9.990 75,149 +0.01(+0.10%)
Jun 18, 2021 10.10 10.22 9.860 9.980 48,351 -0.26(-2.54%)
Jun 17, 2021 10.50 10.50 10.15 10.24 32,010 +0.01(+0.05%)
Jun 16, 2021 10.25 10.35 10.18 10.23 30,319 -0.12(-1.16%)
Jun 15, 2021 10.33 10.40 10.28 10.36 62,671 +0.08(+0.73%)
Jun 14, 2021 10.25 10.30 10.25 10.28 33,505 +0.01(+0.09%)
Jun 11, 2021 10.30 10.33 10.22 10.27 38,101 -0.08(-0.77%)
Jun 10, 2021 10.15 10.42 10.15 10.35 29,003 +0.02(+0.19%)
Jun 09, 2021 10.32 10.42 10.32 10.33 117,476 +0.08(+0.78%)
Jun 08, 2021 10.40 10.44 10.15 10.25 161,411 +0.06(+0.61%)
Jun 07, 2021 10.16 10.25 10.15 10.19 121,786 +0.03(+0.27%)
Jun 04, 2021 10.00 10.22 9.915 10.16 158,161 +0.16(+1.60%)
Jun 03, 2021 9.895 10.00 9.862 10.00 96,072 +0.10(+1.01%)
Jun 02, 2021 9.850 10.08 9.850 9.900 47,308 +0.09(+0.88%)
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.