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 (%)
Jun 30, 2021 10.00 10.02 9.820 9.890 48,116 -0.15(-1.54%)
Jun 29, 2021 10.00 10.10 9.900 10.04 76,639 -0.04(-0.35%)
Jun 28, 2021 9.960 10.21 9.960 10.08 80,850 -0.04(-0.40%)
Jun 25, 2021 10.23 10.23 10.08 10.12 52,404 +0.01(+0.10%)
Jun 24, 2021 9.980 10.16 9.980 10.11 48,702 +0.21(+2.12%)
Jun 23, 2021 9.930 9.980 9.860 9.900 70,472 -0.06(-0.60%)
Jun 22, 2021 9.900 10.03 9.860 9.960 42,375 -0.03(-0.30%)
Jun 21, 2021 9.990 10.11 9.870 9.990 75,149 +0.01(+0.10%)
Jun 18, 2021 10.10 10.22 9.860 9.980 48,351 -0.26(-2.54%)
Jun 17, 2021 10.50 10.50 10.15 10.24 32,010 +0.01(+0.05%)
Jun 16, 2021 10.25 10.35 10.18 10.23 30,319 -0.12(-1.16%)
Jun 15, 2021 10.33 10.40 10.28 10.36 62,671 +0.08(+0.73%)
Jun 14, 2021 10.25 10.30 10.25 10.28 33,505 +0.01(+0.09%)
Jun 11, 2021 10.30 10.33 10.22 10.27 38,101 -0.08(-0.77%)
Jun 10, 2021 10.15 10.42 10.15 10.35 29,003 +0.02(+0.19%)
Jun 09, 2021 10.32 10.42 10.32 10.33 117,476 +0.08(+0.78%)
Jun 08, 2021 10.40 10.44 10.15 10.25 161,411 +0.06(+0.61%)
Jun 07, 2021 10.16 10.25 10.15 10.19 121,786 +0.03(+0.27%)
Jun 04, 2021 10.00 10.22 9.915 10.16 158,161 +0.16(+1.60%)
Jun 03, 2021 9.895 10.00 9.862 10.00 96,072 +0.10(+1.01%)
Jun 02, 2021 9.850 10.08 9.850 9.900 47,308 +0.09(+0.88%)
Jun 01, 2021 9.900 9.900 9.752 9.814 45,890 +0.00(+0.04%)
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%)
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.