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 (%)
Sep 30, 2021 9.120 9.390 9.120 9.250 25,931 -0.24(-2.53%)
Sep 29, 2021 9.385 9.540 9.262 9.490 49,402 +0.21(+2.26%)
Sep 28, 2021 9.390 9.400 9.250 9.280 38,697 -0.11(-1.17%)
Sep 27, 2021 9.080 9.424 9.080 9.390 23,573 +0.06(+0.68%)
Sep 24, 2021 9.370 9.430 9.307 9.327 26,074 -0.05(-0.57%)
Sep 23, 2021 9.440 9.450 9.340 9.380 30,053 +0.01(+0.11%)
Sep 22, 2021 9.190 9.370 9.190 9.370 32,692 -0.04(-0.43%)
Sep 21, 2021 9.290 9.440 9.215 9.410 53,887 +0.18(+1.95%)
Sep 20, 2021 9.550 9.550 9.130 9.230 76,922 -0.18(-1.91%)
Sep 17, 2021 9.466 9.490 9.380 9.410 73,333 -0.08(-0.90%)
Sep 16, 2021 9.550 9.560 9.480 9.495 51,640 -0.02(-0.16%)
Sep 15, 2021 9.461 9.580 9.460 9.510 30,837 +0.01(+0.11%)
Sep 14, 2021 9.550 9.900 9.500 9.500 90,775 +0.05(+0.53%)
Sep 13, 2021 9.525 9.525 9.190 9.450 51,311 +0.22(+2.38%)
Sep 10, 2021 9.130 9.460 9.130 9.230 25,904 -0.13(-1.39%)
Sep 09, 2021 9.480 9.480 9.338 9.360 75,640 -0.03(-0.32%)
Sep 08, 2021 9.500 9.500 9.390 9.390 62,661 -0.07(-0.74%)
Sep 07, 2021 9.360 9.510 9.320 9.460 41,124 +0.04(+0.42%)
Sep 03, 2021 9.230 9.420 9.230 9.420 50,223 +0.17(+1.84%)
Sep 02, 2021 9.295 9.370 9.240 9.250 54,231 -0.06(-0.64%)
Sep 01, 2021 9.524 9.524 9.220 9.310 62,183 +0.09(+0.98%)
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%)
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.