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 (%)
Jun 30, 2020 10.25 10.40 10.25 10.37 77,125 +0.00(+0.00%)
Jun 29, 2020 10.54 10.54 10.25 10.37 19,417 -0.06(-0.58%)
Jun 26, 2020 10.50 10.53 10.43 10.43 17,300 -0.33(-3.07%)
Jun 25, 2020 10.80 10.80 10.64 10.76 31,478 -0.14(-1.28%)
Jun 24, 2020 10.81 11.08 10.80 10.90 16,245 -0.21(-1.89%)
Jun 23, 2020 11.49 11.49 10.95 11.11 25,034 +0.14(+1.28%)
Jun 22, 2020 10.87 10.97 10.87 10.97 27,818 +0.10(+0.92%)
Jun 19, 2020 10.93 11.19 10.87 10.87 23,400 -0.36(-3.21%)
Jun 18, 2020 11.34 11.35 11.17 11.23 22,551 -0.12(-1.01%)
Jun 17, 2020 11.40 11.40 11.27 11.35 10,900 -0.05(-0.48%)
Jun 16, 2020 11.41 11.59 11.37 11.40 34,193 +0.63(+5.85%)
Jun 15, 2020 10.78 10.85 10.58 10.77 111,504 -0.43(-3.84%)
Jun 12, 2020 11.27 11.37 11.12 11.20 11,600 +0.12(+1.08%)
Jun 11, 2020 11.40 11.44 11.00 11.08 34,507 -0.80(-6.77%)
Jun 10, 2020 12.48 12.48 11.47 11.88 20,018 -0.02(-0.13%)
Jun 09, 2020 12.02 12.02 11.86 11.90 31,441 -0.25(-2.06%)
Jun 08, 2020 11.95 12.15 11.92 12.15 51,896 +0.24(+1.97%)
Jun 05, 2020 12.00 12.00 11.87 11.91 54,800 +0.41(+3.61%)
Jun 04, 2020 11.59 11.63 11.50 11.50 48,688 -0.38(-3.20%)
Jun 03, 2020 11.79 11.90 11.38 11.88 27,088 +0.60(+5.27%)
Jun 02, 2020 11.29 11.38 11.22 11.29 50,182 +0.13(+1.21%)
Jun 01, 2020 10.78 11.18 10.78 11.15 34,442 +0.12(+1.13%)
May 29, 2020 11.05 11.11 10.90 11.03 27,500 -0.37(-3.27%)
May 28, 2020 11.20 11.47 11.20 11.40 31,890 +0.49(+4.47%)
May 27, 2020 11.00 11.09 10.85 10.91 60,418 +0.11(+1.02%)
May 26, 2020 10.31 10.91 10.31 10.80 28,713 +0.67(+6.61%)
May 22, 2020 10.17 10.26 10.09 10.13 28,600 +0.02(+0.20%)
May 21, 2020 9.930 10.25 9.930 10.11 75,247 -0.03(-0.30%)
May 20, 2020 10.09 10.20 10.09 10.14 273,805 +0.01(+0.10%)
May 19, 2020 10.25 10.25 10.13 10.13 244,196 -0.06(-0.59%)
May 18, 2020 9.860 10.24 9.860 10.19 54,362 +0.32(+3.24%)
May 15, 2020 10.44 10.44 9.720 9.870 72,900 +0.14(+1.44%)
May 14, 2020 9.460 9.730 9.460 9.730 47,700 -0.27(-2.70%)
May 13, 2020 10.03 10.05 9.920 10.00 60,865 -0.13(-1.28%)
May 12, 2020 10.01 10.37 10.01 10.13 103,787 -0.17(-1.65%)
May 11, 2020 10.06 10.37 10.06 10.30 26,755 +0.48(+4.89%)
May 08, 2020 9.980 9.980 9.720 9.820 119,800 +0.30(+3.15%)
May 07, 2020 9.690 9.690 9.510 9.520 108,320 -0.03(-0.31%)
May 06, 2020 9.690 9.750 9.550 9.550 32,278 -0.06(-0.62%)
May 05, 2020 9.860 9.860 9.560 9.610 27,904 +0.08(+0.84%)
May 04, 2020 9.600 9.600 9.400 9.530 41,151 -0.05(-0.52%)
May 01, 2020 9.880 9.880 9.533 9.580 33,300 -0.39(-3.91%)
Apr 30, 2020 10.02 10.05 9.950 9.970 137,862 -0.11(-1.09%)
Apr 29, 2020 10.00 10.13 9.910 10.08 187,420 +0.31(+3.17%)
Apr 28, 2020 9.700 10.00 9.700 9.770 197,897 +0.21(+2.20%)
Apr 27, 2020 9.460 9.591 9.460 9.560 68,153 +0.14(+1.49%)
Apr 24, 2020 9.360 9.465 9.360 9.420 22,500 -0.08(-0.84%)
Apr 23, 2020 9.360 9.550 9.360 9.500 67,119 +0.34(+3.71%)
Apr 22, 2020 9.220 9.245 9.080 9.160 42,825 -0.16(-1.72%)
Apr 21, 2020 9.260 9.580 9.260 9.320 139,827 -0.12(-1.22%)
Apr 20, 2020 9.280 9.740 9.280 9.435 88,837 -0.06(-0.68%)
Apr 17, 2020 10.08 10.08 9.340 9.500 61,700 +0.28(+3.04%)
Apr 16, 2020 9.320 9.320 9.170 9.220 81,773 -0.20(-2.12%)
Apr 15, 2020 9.565 9.565 9.420 9.420 140,187 -0.01(-0.11%)
Apr 14, 2020 9.400 9.580 9.310 9.430 345,119 +0.20(+2.17%)
Apr 13, 2020 9.970 9.970 9.000 9.230 89,464 +0.18(+2.04%)
Apr 09, 2020 8.590 9.190 8.590 9.046 201,500 +0.33(+3.73%)
Apr 08, 2020 8.250 8.720 8.250 8.720 148,959 +0.12(+1.40%)
Apr 07, 2020 8.975 9.000 8.530 8.600 235,953 +0.29(+3.49%)
Apr 06, 2020 8.320 8.790 7.850 8.310 207,247 +0.50(+6.40%)
Apr 03, 2020 8.090 8.100 7.610 7.810 159,700 -0.91(-10.44%)
Apr 02, 2020 8.675 9.000 8.560 8.720 265,419 -0.37(-4.07%)
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.