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 (%)
Aug 31, 2022 9.170 9.170 8.950 9.010 525,017 +0.21(+2.39%)
Aug 30, 2022 8.880 8.880 8.790 8.800 32,955 -0.01(-0.11%)
Aug 29, 2022 8.550 8.850 8.550 8.810 21,142 +0.13(+1.50%)
Aug 26, 2022 8.870 8.870 8.680 8.680 15,585 -0.27(-2.96%)
Aug 25, 2022 8.910 8.950 8.890 8.945 49,208 +0.05(+0.62%)
Aug 24, 2022 8.815 8.940 8.760 8.890 85,948 +0.03(+0.37%)
Aug 23, 2022 8.830 8.960 8.830 8.857 37,741 -0.04(-0.49%)
Aug 22, 2022 8.980 9.030 8.900 8.900 20,829 -0.11(-1.22%)
Aug 19, 2022 9.105 9.123 8.980 9.010 32,098 -0.18(-1.96%)
Aug 18, 2022 9.070 9.190 9.070 9.190 21,281 +0.06(+0.66%)
Aug 17, 2022 9.150 9.160 9.080 9.130 22,424 +0.06(+0.66%)
Aug 16, 2022 9.001 9.230 9.001 9.070 22,251 -0.11(-1.14%)
Aug 15, 2022 9.080 9.210 9.080 9.175 28,865 -0.07(-0.81%)
Aug 12, 2022 9.320 9.320 9.210 9.250 22,672 -0.02(-0.22%)
Aug 11, 2022 9.230 9.350 9.230 9.270 34,579 +0.00(+0.00%)
Aug 10, 2022 8.970 9.300 8.970 9.270 55,071 +0.45(+5.10%)
Aug 09, 2022 8.880 8.880 8.800 8.820 150,296 -0.06(-0.68%)
Aug 08, 2022 8.650 8.900 8.650 8.880 9,804 +0.07(+0.79%)
Aug 05, 2022 8.640 8.920 8.640 8.810 36,485 -0.10(-1.12%)
Aug 04, 2022 8.650 8.940 8.630 8.910 64,742 +0.67(+8.08%)
Aug 03, 2022 8.260 8.270 8.190 8.244 83,238 -0.60(-6.79%)
Aug 02, 2022 8.734 9.000 8.730 8.845 88,217 +0.09(+0.97%)
Aug 01, 2022 8.880 8.880 8.759 8.760 40,991 +0.07(+0.81%)
Jul 29, 2022 8.860 8.860 8.520 8.690 13,957 +0.00(+0.00%)
Jul 28, 2022 8.670 8.770 8.610 8.690 34,535 -0.04(-0.46%)
Jul 27, 2022 8.590 8.730 8.590 8.730 30,680 +0.10(+1.16%)
Jul 26, 2022 8.630 8.660 8.600 8.630 27,586 +0.02(+0.23%)
Jul 25, 2022 8.610 8.610 8.570 8.610 63,768 +0.13(+1.53%)
Jul 22, 2022 8.560 8.620 8.480 8.480 27,301 -0.17(-2.01%)
Jul 21, 2022 8.650 8.670 8.610 8.654 25,775 +0.08(+0.98%)
Jul 20, 2022 8.610 8.610 8.530 8.570 32,385 -0.10(-1.15%)
Jul 19, 2022 8.630 8.690 8.552 8.670 50,164 +0.31(+3.71%)
Jul 18, 2022 8.290 8.435 8.290 8.360 32,169 -0.01(-0.07%)
Jul 15, 2022 8.320 8.380 8.300 8.366 22,588 +0.05(+0.55%)
Jul 14, 2022 8.300 8.426 8.250 8.320 71,245 +0.01(+0.12%)
Jul 13, 2022 8.250 8.310 8.200 8.310 23,675 +0.00(+0.00%)
Jul 12, 2022 8.250 8.360 8.250 8.310 54,058 +0.02(+0.24%)
Jul 11, 2022 8.440 8.440 8.290 8.290 29,544 -0.06(-0.71%)
Jul 08, 2022 8.550 8.550 8.305 8.349 28,208 -0.19(-2.21%)
Jul 07, 2022 8.545 8.550 8.420 8.537 54,398 +0.14(+1.64%)
Jul 06, 2022 8.445 8.445 8.370 8.400 146,777 -0.16(-1.87%)
Jul 05, 2022 8.600 8.600 8.400 8.560 50,611 +0.00(+0.00%)
Jul 01, 2022 8.700 8.700 8.440 8.560 22,734 -0.28(-3.17%)
Jun 30, 2022 8.810 8.980 8.760 8.840 32,544 -0.12(-1.28%)
Jun 29, 2022 8.985 9.030 8.950 8.955 18,044 -0.05(-0.56%)
Jun 28, 2022 8.770 9.180 8.770 9.005 74,545 -0.02(-0.22%)
Jun 27, 2022 9.000 9.030 8.980 9.025 32,094 -0.15(-1.69%)
Jun 24, 2022 9.000 9.180 9.000 9.180 25,288 -0.09(-0.99%)
Jun 23, 2022 9.470 9.470 9.250 9.272 83,159 -0.29(-3.01%)
Jun 22, 2022 9.640 9.640 9.430 9.560 39,460 +0.21(+2.25%)
Jun 21, 2022 9.350 9.370 9.250 9.350 47,964 +0.36(+4.00%)
Jun 17, 2022 8.920 9.070 8.920 8.990 52,186 +0.07(+0.78%)
Jun 16, 2022 9.090 9.090 8.690 8.920 90,111 -0.17(-1.87%)
Jun 15, 2022 9.070 9.220 9.006 9.090 59,771 +0.06(+0.66%)
Jun 14, 2022 9.040 9.172 9.000 9.030 67,489 +0.09(+1.01%)
Jun 13, 2022 9.240 9.240 8.830 8.940 69,038 -0.34(-3.66%)
Jun 10, 2022 9.460 9.460 9.280 9.280 84,835 -0.12(-1.28%)
Jun 09, 2022 9.450 9.470 9.390 9.400 35,362 +0.14(+1.51%)
Jun 08, 2022 9.220 9.310 9.220 9.260 63,885 +0.06(+0.71%)
Jun 07, 2022 9.165 9.220 9.150 9.195 42,814 +0.21(+2.30%)
Jun 06, 2022 8.920 9.020 8.920 8.988 37,399 +0.07(+0.77%)
Jun 03, 2022 9.030 9.030 8.870 8.920 46,386 -0.18(-1.98%)
Jun 02, 2022 8.960 9.100 8.960 9.100 39,512 +0.13(+1.51%)
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.