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 26, 2021 9.600 9.600 9.150 9.440 51,800 +0.06(+0.64%)
Feb 25, 2021 9.600 9.650 9.330 9.380 54,968 -0.37(-3.79%)
Feb 24, 2021 9.640 9.920 9.560 9.750 91,823 +0.20(+2.09%)
Feb 23, 2021 9.630 9.860 9.500 9.550 48,283 -0.11(-1.14%)
Feb 22, 2021 9.760 9.880 9.560 9.660 67,301 -0.22(-2.25%)
Feb 19, 2021 9.935 10.01 9.750 9.882 72,100 +0.29(+2.99%)
Feb 18, 2021 9.700 9.770 9.386 9.595 103,714 -0.37(-3.66%)
Feb 17, 2021 9.910 10.10 9.792 9.960 55,061 +0.05(+0.50%)
Feb 16, 2021 10.00 10.22 9.900 9.910 81,276 -0.56(-5.37%)
Feb 12, 2021 10.11 10.50 10.11 10.47 77,200 +0.39(+3.89%)
Feb 11, 2021 10.25 10.25 10.05 10.08 26,465 +0.03(+0.30%)
Feb 10, 2021 10.20 10.30 9.900 10.05 50,507 -0.15(-1.47%)
Feb 09, 2021 9.860 10.31 9.860 10.20 49,901 +0.14(+1.39%)
Feb 08, 2021 10.32 10.32 10.00 10.06 37,070 +0.03(+0.25%)
Feb 05, 2021 10.34 10.34 10.00 10.04 29,300 -0.11(-1.04%)
Feb 04, 2021 10.01 10.17 10.00 10.14 56,052 +0.17(+1.72%)
Feb 03, 2021 9.640 10.05 9.640 9.969 72,609 +0.29(+2.99%)
Feb 02, 2021 9.920 9.920 9.330 9.680 43,870 -0.03(-0.28%)
Feb 01, 2021 9.780 9.930 9.650 9.707 32,577 +0.06(+0.59%)
Jan 29, 2021 9.900 9.900 9.590 9.650 95,000 -0.37(-3.69%)
Jan 28, 2021 9.540 10.02 9.540 10.02 41,162 +0.30(+3.09%)
Jan 27, 2021 9.510 10.11 9.510 9.720 42,273 -0.13(-1.32%)
Jan 26, 2021 10.11 10.11 9.740 9.850 41,104 +0.07(+0.72%)
Jan 25, 2021 9.980 9.980 9.688 9.780 49,634 -0.10(-1.01%)
Jan 22, 2021 9.790 10.04 9.790 9.880 25,900 +0.05(+0.54%)
Jan 21, 2021 9.760 9.900 9.760 9.827 44,485 -0.15(-1.53%)
Jan 20, 2021 9.840 9.980 9.770 9.980 46,757 +0.22(+2.25%)
Jan 19, 2021 9.980 9.980 9.670 9.760 82,177 -0.09(-0.92%)
Jan 15, 2021 10.18 10.18 9.800 9.851 38,800 -0.38(-3.71%)
Jan 14, 2021 10.15 10.24 10.10 10.23 29,641 +0.07(+0.67%)
Jan 13, 2021 10.19 10.21 10.00 10.16 40,403 +0.06(+0.61%)
Jan 12, 2021 10.11 10.11 10.05 10.10 33,881 +0.06(+0.60%)
Jan 11, 2021 9.840 10.16 9.840 10.04 17,261 -0.08(-0.79%)
Jan 08, 2021 10.12 10.14 9.810 10.12 24,700 -0.04(-0.34%)
Jan 07, 2021 10.19 10.19 10.11 10.15 15,110 +0.05(+0.54%)
Jan 06, 2021 9.730 10.14 9.730 10.10 84,717 +0.38(+3.94%)
Jan 05, 2021 9.700 9.800 9.690 9.717 119,203 -0.12(-1.24%)
Jan 04, 2021 9.700 10.00 9.700 9.840 155,049 -0.11(-1.11%)
Dec 31, 2020 9.950 9.950 9.950 53,149 +0.00(+0.00%)
Dec 30, 2020 9.935 10.04 9.680 9.950 53,149 +0.03(+0.30%)
Dec 29, 2020 9.937 9.940 9.840 9.920 128,374 +0.22(+2.27%)
Dec 28, 2020 9.800 9.800 9.560 9.700 162,867 -0.26(-2.61%)
Dec 24, 2020 10.02 10.02 9.950 9.960 38,300 -0.07(-0.70%)
Dec 23, 2020 10.09 10.11 10.02 10.03 24,623 -0.11(-1.08%)
Dec 22, 2020 10.14 10.19 10.01 10.14 57,582 -0.01(-0.10%)
Dec 21, 2020 10.39 10.39 9.990 10.15 75,412 -0.32(-3.07%)
Dec 18, 2020 10.88 10.88 10.42 10.47 19,700 +0.04(+0.35%)
Dec 17, 2020 10.64 10.64 10.40 10.44 23,748 +0.02(+0.14%)
Dec 16, 2020 10.75 10.75 10.37 10.42 32,897 -0.05(-0.48%)
Dec 15, 2020 10.50 10.54 10.40 10.47 22,561 +0.08(+0.72%)
Dec 14, 2020 10.18 10.51 10.18 10.39 28,636 +0.37(+3.64%)
Dec 11, 2020 10.25 10.25 9.980 10.03 21,900 -0.04(-0.40%)
Dec 10, 2020 10.12 10.17 9.850 10.07 14,291 -0.08(-0.79%)
Dec 09, 2020 9.950 10.29 9.950 10.15 20,931 -0.02(-0.20%)
Dec 08, 2020 10.30 10.30 10.02 10.17 19,652 +0.15(+1.50%)
Dec 07, 2020 10.43 10.43 10.02 10.02 18,746 -0.20(-1.96%)
Dec 04, 2020 10.49 10.49 10.15 10.22 45,100 +0.06(+0.59%)
Dec 03, 2020 10.38 10.44 10.09 10.16 44,946 +0.11(+1.04%)
Dec 02, 2020 10.04 10.08 9.960 10.05 126,851 +0.08(+0.85%)
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.