Skip to main content

Fuji Heavy Inds ADR (OP: FUJHY )

11.30 -0.01 (-0.09%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 11.01 11.50 11.01 11.30 15,232 -0.01(-0.09%)
Mar 27, 2024 11.20 11.50 11.20 11.31 28,852 -0.12(-1.05%)
Mar 26, 2024 11.42 11.50 11.35 11.43 38,975 +0.26(+2.33%)
Mar 25, 2024 11.33 11.38 11.16 11.17 144,550 -0.21(-1.85%)
Mar 22, 2024 11.33 11.48 11.33 11.38 39,450 +0.10(+0.89%)
Mar 21, 2024 11.42 11.42 11.28 11.28 19,743 -0.14(-1.23%)
Mar 20, 2024 11.25 11.48 11.15 11.42 39,991 +0.18(+1.60%)
Mar 19, 2024 11.00 11.25 10.98 11.24 47,772 +0.36(+3.26%)
Mar 18, 2024 10.65 11.22 10.62 10.88 27,596 +0.24(+2.28%)
Mar 15, 2024 10.65 10.72 10.62 10.64 41,957 +0.13(+1.24%)
Mar 14, 2024 10.27 10.57 10.27 10.51 21,116 +0.04(+0.40%)
Mar 13, 2024 10.16 10.78 10.16 10.47 38,386 -0.11(-1.04%)
Mar 12, 2024 10.25 10.87 10.25 10.58 86,011 +0.32(+3.12%)
Mar 11, 2024 10.65 10.65 10.26 10.26 26,992 -0.26(-2.47%)
Mar 08, 2024 10.81 10.81 10.49 10.52 30,967 -0.44(-4.01%)
Mar 07, 2024 10.98 10.98 10.78 10.96 63,275 -0.46(-4.04%)
Mar 06, 2024 11.30 11.47 11.30 11.42 35,734 +0.38(+3.46%)
Mar 05, 2024 10.72 11.24 10.72 11.04 20,278 +0.01(+0.09%)
Mar 04, 2024 11.24 11.24 10.85 11.03 28,028 -0.20(-1.78%)
Mar 01, 2024 11.02 11.28 11.02 11.23 57,837 +0.01(+0.09%)
Feb 29, 2024 11.20 11.64 11.20 11.22 38,254 +0.02(+0.18%)
Feb 28, 2024 11.25 11.25 11.15 11.20 83,356 +0.05(+0.45%)
Feb 27, 2024 11.59 11.59 11.08 11.15 63,240 +0.05(+0.45%)
Feb 26, 2024 11.25 11.35 11.03 11.10 36,051 -0.09(-0.80%)
Feb 23, 2024 11.57 11.57 11.04 11.19 30,848 +0.04(+0.36%)
Feb 22, 2024 11.15 11.15 10.98 11.15 52,178 +0.09(+0.81%)
Feb 21, 2024 11.02 11.24 10.97 11.06 54,829 +0.01(+0.09%)
Feb 20, 2024 11.12 11.18 11.05 11.05 22,933 +0.04(+0.34%)
Feb 16, 2024 10.88 11.25 10.88 11.01 31,931 -0.23(-2.02%)
Feb 15, 2024 11.56 11.56 11.15 11.24 96,426 +0.19(+1.72%)
Feb 14, 2024 10.83 11.06 10.83 11.05 87,460 -0.01(-0.09%)
Feb 13, 2024 11.00 11.13 10.95 11.06 33,692 +0.16(+1.47%)
Feb 12, 2024 10.90 10.94 10.83 10.90 24,678 +0.07(+0.65%)
Feb 09, 2024 10.86 10.86 10.71 10.83 120,903 -0.01(-0.09%)
Feb 08, 2024 10.85 10.93 10.75 10.84 534,672 +0.35(+3.34%)
Feb 07, 2024 10.42 10.49 10.42 10.49 317,551 +0.25(+2.44%)
Feb 06, 2024 10.01 10.25 10.01 10.24 110,880 +0.24(+2.40%)
Feb 05, 2024 10.07 10.07 9.940 10.00 28,202 -0.03(-0.30%)
Feb 02, 2024 9.890 10.03 9.890 10.03 106,135 +0.03(+0.30%)
Feb 01, 2024 9.970 10.00 9.910 10.00 13,005 +0.01(+0.10%)
Jan 31, 2024 10.08 10.08 9.980 9.990 95,189 +0.01(+0.10%)
Jan 30, 2024 9.930 9.980 9.910 9.980 31,625 -0.01(-0.10%)
Jan 29, 2024 9.900 10.01 9.860 9.990 75,488 +0.13(+1.32%)
Jan 26, 2024 9.770 9.870 9.741 9.860 25,173 +0.13(+1.34%)
Jan 25, 2024 9.800 9.800 9.710 9.730 149,092 -0.12(-1.22%)
Jan 24, 2024 9.920 9.920 9.770 9.850 15,222 -0.09(-0.93%)
Jan 23, 2024 9.900 9.960 9.760 9.942 19,882 -0.07(-0.68%)
Jan 22, 2024 9.980 10.03 9.930 10.01 40,174 +0.25(+2.56%)
Jan 19, 2024 9.790 9.800 9.690 9.760 13,832 -0.04(-0.44%)
Jan 18, 2024 9.630 9.810 9.630 9.803 39,306 +0.21(+2.22%)
Jan 17, 2024 9.590 9.590 9.538 9.590 90,647 -0.07(-0.72%)
Jan 16, 2024 9.780 9.780 9.650 9.660 28,419 -0.10(-1.02%)
Jan 12, 2024 9.785 9.829 9.710 9.760 23,402 -0.06(-0.61%)
Jan 11, 2024 9.709 9.855 9.709 9.820 36,616 +0.15(+1.55%)
Jan 10, 2024 9.800 9.800 9.595 9.670 117,019 +0.18(+1.90%)
Jan 09, 2024 9.690 9.690 9.420 9.490 94,472 -0.16(-1.66%)
Jan 08, 2024 9.530 9.650 9.450 9.650 27,766 +0.11(+1.15%)
Jan 05, 2024 9.430 9.660 9.430 9.540 51,118 +0.19(+2.03%)
Jan 04, 2024 9.110 9.415 9.110 9.350 82,880 +0.36(+4.00%)
Jan 03, 2024 8.950 9.069 8.950 8.990 41,699 +0.01(+0.11%)
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.