Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fuji Heavy Inds ADR (OP: FUJHY )

8.080 +0.200 (+2.54%)
Streaming Delayed Price Updated: 9:41 AM EST, Nov 25, 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 (%)
Nov 22, 2024 8.030 8.030 7.700 7.880 315,791 +0.03(+0.38%)
Nov 21, 2024 8.200 8.200 7.840 7.850 282,948 -0.05(-0.66%)
Nov 20, 2024 7.900 8.000 7.850 7.902 224,800 -0.13(-1.59%)
Nov 19, 2024 8.080 8.100 7.990 8.030 233,142 +0.15(+1.90%)
Nov 18, 2024 7.810 8.200 7.810 7.880 682,392 +0.07(+0.90%)
Nov 15, 2024 7.850 7.850 7.750 7.810 264,046 -0.02(-0.20%)
Nov 14, 2024 7.510 8.110 7.510 7.826 332,825 +0.05(+0.59%)
Nov 13, 2024 7.900 7.960 7.720 7.780 353,341 -0.13(-1.64%)
Nov 12, 2024 7.870 7.920 7.830 7.910 360,382 +0.11(+1.41%)
Nov 11, 2024 7.990 8.080 7.790 7.800 242,428 -0.04(-0.51%)
Nov 08, 2024 8.150 8.190 7.800 7.840 182,535 -0.26(-3.21%)
Nov 07, 2024 8.091 8.145 7.760 8.100 419,727 -0.05(-0.61%)
Nov 06, 2024 8.298 8.300 8.040 8.150 724,358 -0.38(-4.45%)
Nov 05, 2024 8.310 8.580 8.282 8.530 213,455 +0.38(+4.66%)
Nov 04, 2024 8.210 8.260 8.130 8.150 275,465 -0.05(-0.61%)
Nov 01, 2024 8.300 8.310 8.120 8.200 239,244 -0.77(-8.58%)
Oct 31, 2024 9.020 9.020 8.900 8.970 135,973 -0.02(-0.22%)
Oct 30, 2024 9.000 9.020 8.960 8.990 50,364 -0.04(-0.44%)
Oct 29, 2024 8.920 9.070 8.920 9.030 173,902 +0.13(+1.46%)
Oct 28, 2024 8.830 8.930 8.580 8.900 145,964 +0.22(+2.53%)
Oct 25, 2024 8.570 8.750 8.570 8.680 218,314 +0.11(+1.32%)
Oct 24, 2024 8.638 8.638 8.557 8.566 112,027 -0.11(-1.31%)
Oct 23, 2024 8.650 8.700 8.620 8.680 164,402 +0.07(+0.81%)
Oct 22, 2024 8.600 8.650 8.555 8.610 290,238 -0.03(-0.35%)
Oct 21, 2024 8.660 8.690 8.600 8.640 210,537 -0.01(-0.12%)
Oct 18, 2024 8.540 8.693 8.540 8.650 127,653 -0.07(-0.80%)
Oct 17, 2024 8.620 8.780 8.620 8.720 233,685 +0.20(+2.35%)
Oct 16, 2024 8.360 8.569 8.360 8.520 257,678 +0.14(+1.67%)
Oct 15, 2024 8.550 8.765 8.380 8.380 91,095 -0.34(-3.95%)
Oct 14, 2024 9.050 9.050 8.550 8.725 104,969 +0.01(+0.17%)
Oct 11, 2024 8.637 8.812 8.600 8.710 174,333 +0.02(+0.23%)
Oct 10, 2024 9.060 9.060 8.630 8.690 132,133 +0.06(+0.70%)
Oct 09, 2024 8.600 8.870 8.570 8.630 81,601 -0.12(-1.37%)
Oct 08, 2024 8.360 8.760 8.360 8.750 90,961 +0.05(+0.57%)
Oct 07, 2024 8.750 8.820 8.510 8.700 215,417 -0.20(-2.25%)
Oct 04, 2024 9.100 9.100 8.720 8.900 103,636 +0.21(+2.42%)
Oct 03, 2024 9.080 9.080 8.650 8.690 65,766 +0.03(+0.35%)
Oct 02, 2024 8.600 8.670 8.548 8.660 184,256 +0.10(+1.17%)
Oct 01, 2024 8.460 8.725 8.460 8.560 136,500 -0.09(-1.04%)
Sep 30, 2024 8.900 8.987 8.610 8.650 147,542 -0.15(-1.70%)
Sep 27, 2024 9.160 9.255 8.800 8.800 89,741 -0.36(-3.93%)
Sep 26, 2024 9.000 9.230 9.000 9.160 98,049 +0.30(+3.39%)
Sep 25, 2024 8.960 8.960 8.750 8.860 147,811 +0.19(+2.19%)
Sep 24, 2024 8.500 8.780 8.500 8.670 324,638 +0.02(+0.23%)
Sep 23, 2024 8.250 8.739 8.250 8.650 276,943 +0.06(+0.70%)
Sep 20, 2024 8.360 8.660 8.360 8.590 168,862 -0.07(-0.81%)
Sep 19, 2024 8.910 8.910 8.610 8.660 170,306 +0.21(+2.49%)
Sep 18, 2024 8.710 8.710 8.380 8.450 175,337 +0.05(+0.60%)
Sep 17, 2024 8.620 8.620 8.350 8.400 336,552 -0.22(-2.55%)
Sep 16, 2024 8.400 8.680 8.400 8.620 336,852 +0.10(+1.18%)
Sep 13, 2024 8.490 8.550 8.450 8.520 208,698 -0.09(-1.05%)
Sep 12, 2024 8.950 8.950 8.500 8.610 170,218 -0.01(-0.12%)
Sep 11, 2024 8.500 8.800 8.340 8.620 211,680 -0.10(-1.15%)
Sep 10, 2024 8.780 8.780 8.600 8.720 310,422 -0.13(-1.42%)
Sep 09, 2024 9.170 9.170 8.760 8.846 356,931 +0.09(+0.98%)
Sep 06, 2024 9.050 9.290 8.730 8.760 105,575 -0.35(-3.84%)
Sep 05, 2024 8.900 9.350 8.900 9.110 195,181 +0.11(+1.22%)
Sep 04, 2024 9.030 9.360 9.000 9.000 200,203 -0.22(-2.39%)
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.