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

Fuji Heavy Inds Ltd (OP: FUJHF )

17.45 -0.90 (-4.90%)
Streaming Delayed Price Updated: 1:37 PM EDT, Sep 27, 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 27, 2024 17.45 17.45 17.45 17.45 2,902 -0.90(-4.90%)
Sep 25, 2024 18.35 0 +1.35(+7.94%)
Sep 18, 2024 17.00 81,156 -0.41(-2.35%)
Sep 17, 2024 17.41 17.41 17.41 17.41 101 -0.63(-3.48%)
Sep 16, 2024 15.85 18.05 15.85 18.04 1,057 +0.04(+0.21%)
Sep 13, 2024 17.64 18.00 17.64 18.00 290 -0.54(-2.94%)
Sep 12, 2024 17.23 18.54 17.23 18.54 1,303 +2.01(+12.19%)
Sep 11, 2024 18.15 18.15 16.53 16.53 751 -0.97(-5.54%)
Sep 10, 2024 17.50 17.50 17.50 17.50 510 -0.17(-0.96%)
Sep 05, 2024 17.67 2 -1.13(-6.01%)
Sep 03, 2024 18.80 50 -0.20(-1.05%)
Aug 30, 2024 19.00 19.00 19.00 19.00 134 +0.01(+0.05%)
Aug 23, 2024 18.99 105 +1.99(+11.71%)
Aug 22, 2024 17.00 17.00 17.00 17.00 500 -1.66(-8.92%)
Aug 15, 2024 18.66 5 +1.76(+10.44%)
Aug 13, 2024 16.90 20 +0.42(+2.58%)
Aug 12, 2024 16.48 16.48 16.48 16.48 294 -1.22(-6.92%)
Aug 09, 2024 17.75 17.75 17.50 17.70 1,328 +1.59(+9.87%)
Aug 07, 2024 16.11 125 -0.09(-0.56%)
Aug 06, 2024 16.20 16.20 16.20 16.20 565 +2.15(+15.30%)
Aug 05, 2024 16.45 16.45 14.05 14.05 3,516 -2.86(-16.91%)
Aug 02, 2024 17.48 19.80 16.91 16.91 1,282 -3.14(-15.66%)
Aug 01, 2024 20.05 20.05 20.05 20.05 1,696 -0.35(-1.72%)
Jul 30, 2024 20.40 20 +0.40(+2.00%)
Jul 25, 2024 20.00 2 -1.25(-5.88%)
Jul 23, 2024 21.25 2 +2.24(+11.78%)
Jul 22, 2024 19.01 19.01 19.01 19.01 246 -2.67(-12.32%)
Jul 17, 2024 21.68 60 +0.13(+0.60%)
Jul 12, 2024 21.55 150 +0.05(+0.23%)
Jul 11, 2024 21.50 21.50 21.50 21.50 200 -0.36(-1.65%)
Jul 10, 2024 21.86 21.86 21.86 21.86 365 -0.14(-0.64%)
Jul 05, 2024 22.00 51 +0.78(+3.68%)
Jun 26, 2024 21.22 55 +0.06(+0.28%)
Jun 25, 2024 21.16 21.16 21.16 21.16 101 -0.28(-1.31%)
Jun 24, 2024 21.44 21.44 21.44 21.44 1,036 +0.14(+0.66%)
Jun 20, 2024 21.30 2 +0.35(+1.67%)
Jun 14, 2024 20.95 0 -0.30(-1.41%)
Jun 12, 2024 21.25 0 -0.51(-2.34%)
Jun 05, 2024 21.76 5 -0.14(-0.64%)
Jun 03, 2024 21.90 20 +0.42(+1.96%)
May 30, 2024 21.48 0 +0.28(+1.32%)
May 21, 2024 21.20 4,500 +0.47(+2.27%)
May 17, 2024 20.73 10 -0.56(-2.63%)
May 16, 2024 21.29 21.29 21.29 21.29 318 -0.01(-0.02%)
May 15, 2024 21.30 21.30 21.30 21.30 200 -0.60(-2.76%)
May 09, 2024 21.90 0 -0.20(-0.90%)
May 07, 2024 22.10 50 +0.04(+0.18%)
May 06, 2024 22.06 22.06 22.06 22.06 108 +0.02(+0.09%)
May 03, 2024 22.06 22.06 22.04 22.04 1,202 -0.43(-1.91%)
May 02, 2024 21.96 22.47 21.96 22.47 5,383 +0.21(+0.94%)
May 01, 2024 22.26 22.26 22.26 22.26 258 +0.59(+2.72%)
Apr 29, 2024 21.67 0 +0.00(+0.00%)
Apr 26, 2024 21.58 21.67 21.54 21.67 1,310 +0.21(+0.98%)
Apr 25, 2024 21.46 21.46 21.46 21.46 503 -0.92(-4.11%)
Apr 18, 2024 22.38 3,820 -0.58(-2.53%)
Apr 16, 2024 22.96 9,400 +0.33(+1.46%)
Apr 10, 2024 22.63 0 -0.08(-0.35%)
Apr 08, 2024 22.71 70 -0.14(-0.61%)
Apr 05, 2024 22.81 22.85 22.81 22.85 814 -0.20(-0.87%)
Mar 28, 2024 23.05 6 +0.05(+0.22%)
Mar 26, 2024 23.00 179 +0.16(+0.70%)
Mar 20, 2024 22.84 188 +0.86(+3.91%)
Mar 19, 2024 21.98 21.98 21.98 21.98 105 +0.65(+3.05%)
Mar 18, 2024 21.33 21.33 21.33 21.33 112 -0.42(-1.93%)
Mar 14, 2024 21.75 0 -0.24(-1.09%)
Mar 07, 2024 21.99 0 -1.01(-4.39%)
Mar 06, 2024 22.60 23.00 22.60 23.00 940 +0.66(+2.95%)
Mar 04, 2024 22.34 0 -0.26(-1.15%)
Feb 29, 2024 22.60 46 +0.00(+0.00%)
Feb 28, 2024 22.01 22.60 22.01 22.60 3,752 +0.77(+3.51%)
Feb 22, 2024 21.83 2 -0.43(-1.91%)
Feb 21, 2024 22.25 22.26 22.25 22.26 829 -0.19(-0.85%)
Feb 20, 2024 22.48 22.48 22.45 22.45 368 -0.04(-0.19%)
Feb 15, 2024 22.49 40 +1.49(+7.10%)
Feb 09, 2024 21.00 62 +0.57(+2.81%)
Feb 07, 2024 20.43 101 -0.07(-0.36%)
Feb 06, 2024 20.50 20.50 20.50 20.50 1,028 +0.50(+2.50%)
Jan 22, 2024 20.00 48 +0.80(+4.17%)
Jan 10, 2024 19.20 5 +0.04(+0.19%)
Jan 09, 2024 19.16 19.16 19.16 19.16 1,062 -0.01(-0.04%)
Jan 05, 2024 19.17 0 +1.49(+8.43%)
Jan 03, 2024 17.68 65 +0.14(+0.80%)
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.