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 (%)
Feb 28, 2022 8.110 8.270 8.000 8.200 121,370 -0.04(-0.49%)
Feb 25, 2022 7.900 8.240 8.160 8.240 65,106 +0.22(+2.81%)
Feb 24, 2022 8.000 8.140 7.895 8.015 274,454 -0.19(-2.30%)
Feb 23, 2022 8.450 8.450 8.080 8.204 311,126 -0.08(-0.92%)
Feb 22, 2022 8.360 8.580 8.240 8.280 178,672 -0.12(-1.43%)
Feb 18, 2022 8.400 0 +0.01(+0.12%)
Feb 17, 2022 8.690 8.690 8.190 8.390 74,683 -0.09(-1.12%)
Feb 16, 2022 8.660 8.660 8.440 8.485 90,789 -0.12(-1.45%)
Feb 15, 2022 8.500 8.840 8.500 8.610 376,171 +0.16(+1.89%)
Feb 14, 2022 8.509 8.710 8.440 8.450 67,504 +0.01(+0.07%)
Feb 11, 2022 8.520 8.535 8.430 8.444 120,629 -0.07(-0.83%)
Feb 10, 2022 8.800 8.800 8.500 8.515 1,690,524 -0.08(-0.99%)
Feb 09, 2022 8.720 8.900 8.580 8.600 1,199,454 -0.10(-1.15%)
Feb 08, 2022 8.460 8.856 8.460 8.700 90,425 -0.06(-0.68%)
Feb 07, 2022 8.650 9.130 8.650 8.760 115,143 -0.38(-4.16%)
Feb 04, 2022 9.310 9.310 8.770 9.140 44,133 -0.04(-0.44%)
Feb 03, 2022 9.460 9.180 53,808 +0.08(+0.88%)
Feb 02, 2022 9.390 9.390 9.080 9.100 40,643 +0.04(+0.45%)
Feb 01, 2022 9.280 9.280 8.740 9.059 138,122 -0.04(-0.45%)
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%)
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.