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 (%)
May 28, 2021 9.710 9.900 9.710 9.810 508,034 +0.17(+1.76%)
May 27, 2021 9.810 9.810 9.500 9.640 297,099 +0.17(+1.80%)
May 26, 2021 9.370 9.490 9.370 9.470 52,357 +0.15(+1.61%)
May 25, 2021 9.920 9.920 9.310 9.320 92,361 -0.23(-2.41%)
May 24, 2021 9.600 9.600 9.500 9.550 97,350 +0.03(+0.32%)
May 21, 2021 9.724 9.830 9.450 9.520 98,680 -0.07(-0.73%)
May 20, 2021 9.450 9.590 9.450 9.590 1,012,621 +0.22(+2.35%)
May 19, 2021 9.300 9.390 9.200 9.370 398,704 -0.02(-0.21%)
May 18, 2021 9.400 9.460 9.260 9.390 37,262 +0.03(+0.32%)
May 17, 2021 9.350 9.440 9.280 9.360 72,046 -0.08(-0.85%)
May 14, 2021 9.590 9.590 9.332 9.440 28,521 +0.05(+0.53%)
May 13, 2021 9.500 9.500 9.210 9.390 114,488 +0.31(+3.41%)
May 12, 2021 9.500 9.500 9.080 9.080 109,807 -0.43(-4.47%)
May 11, 2021 9.510 9.650 9.430 9.505 93,849 -0.15(-1.60%)
May 10, 2021 9.580 9.950 9.580 9.660 71,719 +0.10(+1.05%)
May 07, 2021 9.230 9.560 9.230 9.560 70,216 +0.15(+1.54%)
May 06, 2021 9.620 9.620 9.380 9.415 122,356 +0.02(+0.27%)
May 05, 2021 9.270 9.500 9.200 9.390 47,939 +0.13(+1.46%)
May 04, 2021 8.950 9.570 8.950 9.255 35,050 -0.13(-1.44%)
May 03, 2021 9.250 9.650 9.250 9.390 51,616 +0.12(+1.24%)
Apr 30, 2021 9.430 9.430 9.250 9.275 47,300 -0.19(-1.96%)
Apr 29, 2021 9.400 9.570 9.400 9.460 73,020 -0.04(-0.42%)
Apr 28, 2021 9.170 9.560 9.170 9.500 57,898 -0.05(-0.52%)
Apr 27, 2021 9.540 9.610 9.480 9.550 45,465 -0.04(-0.37%)
Apr 26, 2021 9.240 9.830 9.240 9.585 38,537 -0.13(-1.39%)
Apr 23, 2021 9.624 9.780 9.624 9.720 23,400 +0.15(+1.57%)
Apr 22, 2021 9.370 9.670 9.370 9.570 71,390 -0.02(-0.16%)
Apr 21, 2021 9.750 9.750 9.325 9.585 45,822 +0.07(+0.68%)
Apr 20, 2021 9.500 9.702 9.460 9.520 48,451 -0.19(-1.96%)
Apr 19, 2021 10.00 10.00 9.680 9.710 42,404 -0.16(-1.67%)
Apr 16, 2021 9.810 9.890 9.570 9.875 42,300 +0.06(+0.66%)
Apr 15, 2021 9.500 9.830 9.500 9.810 55,989 +0.07(+0.72%)
Apr 14, 2021 9.780 9.790 9.730 9.740 80,653 -0.04(-0.41%)
Apr 13, 2021 10.00 10.00 9.716 9.780 52,239 +0.19(+2.03%)
Apr 12, 2021 9.660 9.830 9.560 9.585 53,791 -0.08(-0.88%)
Apr 09, 2021 9.755 9.755 9.614 9.670 29,800 -0.05(-0.51%)
Apr 08, 2021 9.640 9.780 9.640 9.720 139,081 +0.07(+0.67%)
Apr 07, 2021 9.830 9.830 9.600 9.655 35,612 -0.02(-0.16%)
Apr 06, 2021 9.850 9.860 9.670 9.670 116,751 -0.31(-3.11%)
Apr 05, 2021 10.22 10.22 9.750 9.980 104,083 +0.09(+0.91%)
Apr 01, 2021 9.755 9.890 9.755 9.890 60,100 -0.11(-1.10%)
Mar 31, 2021 9.980 10.02 9.930 10.00 39,114 +0.13(+1.32%)
Mar 30, 2021 9.775 9.920 9.775 9.870 65,356 -0.04(-0.35%)
Mar 29, 2021 10.11 10.11 9.880 9.905 55,237 +0.00(+0.05%)
Mar 26, 2021 10.04 10.04 9.665 9.900 25,800 +0.01(+0.10%)
Mar 25, 2021 9.780 10.03 9.440 9.890 69,480 +0.13(+1.38%)
Mar 24, 2021 9.990 9.990 9.740 9.755 43,705 -0.18(-1.86%)
Mar 23, 2021 9.975 10.11 9.930 9.940 68,940 -0.29(-2.88%)
Mar 22, 2021 10.08 10.40 10.08 10.23 28,767 -0.10(-0.92%)
Mar 19, 2021 10.30 10.35 10.13 10.33 54,200 +0.36(+3.61%)
Mar 18, 2021 10.00 10.15 9.970 9.970 54,063 +0.06(+0.61%)
Mar 17, 2021 9.750 10.00 9.750 9.910 56,875 -0.02(-0.20%)
Mar 16, 2021 9.910 10.15 9.900 9.930 42,944 -0.06(-0.60%)
Mar 15, 2021 9.910 9.990 9.910 9.990 69,789 +0.22(+2.25%)
Mar 12, 2021 9.900 9.900 9.570 9.770 26,500 -0.12(-1.21%)
Mar 11, 2021 10.00 10.00 9.790 9.890 78,592 +0.00(+0.00%)
Mar 10, 2021 10.00 10.00 9.830 9.890 74,799 -0.06(-0.60%)
Mar 09, 2021 9.910 9.980 9.840 9.950 46,137 +0.37(+3.86%)
Mar 08, 2021 9.200 9.670 9.200 9.580 24,668 -0.04(-0.42%)
Mar 05, 2021 9.611 9.700 9.530 9.620 45,400 +0.23(+2.48%)
Mar 04, 2021 9.340 9.480 9.300 9.387 51,011 -0.08(-0.88%)
Mar 03, 2021 9.740 9.740 9.180 9.470 69,077 +0.23(+2.49%)
Mar 02, 2021 9.250 9.420 9.210 9.240 80,398 -0.19(-2.01%)
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.