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

Fuji Heavy Inds ADR (OP: FUJHY )

8.590 -0.070 (-0.81%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 20, 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 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%)
Sep 03, 2024 9.480 9.710 9.220 9.221 92,373 -0.29(-3.04%)
Aug 30, 2024 9.340 9.520 9.340 9.510 325,813 +0.17(+1.85%)
Aug 29, 2024 9.060 9.500 9.060 9.337 71,059 +0.03(+0.29%)
Aug 28, 2024 9.500 9.500 9.270 9.310 67,419 -0.06(-0.64%)
Aug 27, 2024 9.270 9.400 9.270 9.370 154,018 +0.24(+2.63%)
Aug 26, 2024 9.450 9.500 9.120 9.130 152,567 -0.27(-2.87%)
Aug 23, 2024 9.020 9.430 9.020 9.400 162,190 +0.20(+2.17%)
Aug 22, 2024 9.280 9.320 9.180 9.200 170,185 -0.06(-0.65%)
Aug 21, 2024 9.318 9.350 9.200 9.260 63,761 -0.01(-0.06%)
Aug 20, 2024 9.300 9.340 9.230 9.266 100,636 -0.02(-0.26%)
Aug 19, 2024 8.900 9.340 8.900 9.290 374,475 +0.18(+1.98%)
Aug 16, 2024 9.300 9.300 9.080 9.110 169,760 -0.23(-2.46%)
Aug 15, 2024 9.080 9.360 9.080 9.340 163,700 +0.65(+7.48%)
Aug 14, 2024 8.820 8.820 8.570 8.690 154,187 +0.16(+1.88%)
Aug 13, 2024 8.760 8.760 8.320 8.530 279,104 +0.24(+2.90%)
Aug 12, 2024 8.560 8.560 8.250 8.290 244,266 +0.05(+0.61%)
Aug 09, 2024 8.555 8.570 8.160 8.240 278,375 -0.26(-3.06%)
Aug 08, 2024 8.180 8.600 8.180 8.500 176,939 +0.44(+5.46%)
Aug 07, 2024 8.710 8.710 8.060 8.060 243,245 +0.12(+1.51%)
Aug 06, 2024 8.300 8.325 7.870 7.940 588,911 -0.18(-2.22%)
Aug 05, 2024 7.760 8.330 7.630 8.120 361,334 -0.54(-6.24%)
Aug 02, 2024 9.040 9.080 8.530 8.660 626,786 -0.45(-4.92%)
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.