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 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 16, 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 (%)
Jan 31, 2022 9.230 9.230 8.981 9.100 65,506 +0.12(+1.39%)
Jan 28, 2022 9.150 9.150 8.870 8.975 59,179 -0.01(-0.06%)
Jan 27, 2022 8.950 9.750 8.940 8.980 83,265 -0.03(-0.33%)
Jan 26, 2022 9.370 9.370 8.970 9.010 126,207 -0.04(-0.44%)
Jan 25, 2022 9.000 9.099 8.978 9.050 65,656 -0.01(-0.11%)
Jan 24, 2022 9.120 9.230 8.950 9.060 150,416 -0.07(-0.80%)
Jan 21, 2022 9.200 9.370 9.127 9.133 87,886 -0.07(-0.72%)
Jan 20, 2022 9.388 9.388 9.160 9.200 57,557 -0.25(-2.65%)
Jan 19, 2022 9.700 9.700 9.340 9.450 127,849 +0.06(+0.64%)
Jan 18, 2022 9.420 9.460 9.330 9.390 143,782 -0.15(-1.57%)
Jan 14, 2022 9.540 0 -0.11(-1.14%)
Jan 13, 2022 9.600 9.980 9.600 9.650 155,027 +0.05(+0.52%)
Jan 12, 2022 9.620 9.630 9.550 9.600 166,630 +0.05(+0.51%)
Jan 11, 2022 9.290 9.570 9.290 9.551 105,023 +0.08(+0.86%)
Jan 10, 2022 9.210 9.470 9.210 9.470 152,531 +0.01(+0.11%)
Jan 07, 2022 9.180 9.610 9.180 9.460 30,859 -0.01(-0.16%)
Jan 06, 2022 9.510 9.540 9.440 9.475 42,909 +0.06(+0.69%)
Jan 05, 2022 9.220 9.580 9.220 9.410 102,814 +0.12(+1.29%)
Jan 04, 2022 9.150 9.460 9.090 9.290 282,909 +0.33(+3.68%)
Jan 03, 2022 9.180 9.180 8.920 8.960 71,047 +0.05(+0.50%)
Dec 31, 2021 9.180 9.180 8.900 8.915 35,573 +0.00(+0.06%)
Dec 30, 2021 9.080 9.080 8.710 8.910 90,660 -0.06(-0.67%)
Dec 29, 2021 8.710 8.980 8.710 8.970 131,444 +0.07(+0.79%)
Dec 28, 2021 9.210 9.210 8.860 8.900 89,938 -0.01(-0.11%)
Dec 27, 2021 9.140 9.140 8.710 8.910 93,861 -0.08(-0.89%)
Dec 23, 2021 8.880 9.050 8.880 8.990 109,211 +0.13(+1.47%)
Dec 22, 2021 9.030 9.030 8.770 8.860 57,395 -0.02(-0.23%)
Dec 21, 2021 8.740 8.890 8.708 8.880 183,732 -0.01(-0.11%)
Dec 20, 2021 8.930 9.100 8.850 8.890 97,192 -0.29(-3.16%)
Dec 17, 2021 8.990 9.180 8.870 9.180 106,288 +0.07(+0.77%)
Dec 16, 2021 9.100 9.160 9.090 9.110 181,930 +0.12(+1.33%)
Dec 15, 2021 9.190 9.190 8.750 8.990 123,637 +0.10(+1.12%)
Dec 14, 2021 9.120 9.120 8.870 8.890 218,248 -0.11(-1.22%)
Dec 13, 2021 9.290 9.290 9.000 9.000 109,769 -0.17(-1.85%)
Dec 10, 2021 9.470 9.470 9.010 9.170 105,709 -0.03(-0.33%)
Dec 09, 2021 9.250 9.250 9.190 9.200 107,819 -0.11(-1.18%)
Dec 08, 2021 9.490 9.490 9.240 9.310 26,905 -0.04(-0.43%)
Dec 07, 2021 9.200 9.410 9.200 9.350 75,031 +0.28(+3.10%)
Dec 06, 2021 9.000 9.200 9.000 9.069 72,344 +0.02(+0.21%)
Dec 03, 2021 9.230 9.370 9.030 9.050 54,038 -0.15(-1.63%)
Dec 02, 2021 9.370 9.370 9.130 9.200 73,668 -0.04(-0.43%)
Dec 01, 2021 9.406 9.540 9.240 9.240 103,875 -0.15(-1.60%)
Nov 30, 2021 9.670 9.670 9.455 9.390 94,884 -0.39(-3.99%)
Nov 29, 2021 9.910 10.02 9.710 9.780 14,116 -0.04(-0.41%)
Nov 26, 2021 9.800 9.930 9.800 9.820 21,400 -0.22(-2.19%)
Nov 24, 2021 9.680 10.06 9.680 10.04 19,695 +0.05(+0.50%)
Nov 23, 2021 9.610 10.04 9.610 9.990 34,827 +0.01(+0.10%)
Nov 22, 2021 9.948 10.03 9.690 9.980 41,609 -0.04(-0.45%)
Nov 19, 2021 10.10 10.10 10.01 10.03 21,086 -0.07(-0.71%)
Nov 18, 2021 10.15 10.10 10.09 10.10 49,920 -0.07(-0.73%)
Nov 17, 2021 10.47 10.47 9.850 10.17 29,314 +0.03(+0.30%)
Nov 16, 2021 9.820 10.16 9.820 10.14 60,305 +0.32(+3.26%)
Nov 15, 2021 9.720 9.980 9.720 9.820 84,066 +0.38(+4.00%)
Nov 12, 2021 9.190 9.695 9.190 9.442 25,251 -0.01(-0.11%)
Nov 11, 2021 9.525 9.600 9.400 9.452 50,231 -0.05(-0.51%)
Nov 10, 2021 9.630 9.500 21,877 -0.06(-0.63%)
Nov 09, 2021 9.850 9.850 9.540 9.560 24,280 -0.21(-2.11%)
Nov 08, 2021 9.900 9.900 9.635 9.766 84,311 +0.01(+0.06%)
Nov 05, 2021 10.00 10.00 9.710 9.760 33,335 -0.22(-2.20%)
Nov 04, 2021 10.21 10.21 9.910 9.980 41,304 +0.03(+0.30%)
Nov 03, 2021 9.850 10.00 9.850 9.950 32,042 +0.00(+0.00%)
Nov 02, 2021 9.900 9.950 9.900 9.950 50,970 +0.00(+0.00%)
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.