Skip to main content

Fuji Heavy Inds ADR (OP: FUJHY )

11.05 +0.04 (+0.34%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 9.270 9.270 8.980 8.980 27,967 -0.09(-0.97%)
Dec 29, 2023 9.000 9.110 9.000 9.068 28,004 +0.05(+0.53%)
Dec 28, 2023 8.990 9.060 8.970 9.020 60,432 +0.05(+0.56%)
Dec 27, 2023 9.140 9.140 8.920 8.970 29,762 -0.04(-0.44%)
Dec 26, 2023 9.140 9.140 8.960 9.010 20,752 -0.05(-0.55%)
Dec 22, 2023 9.185 9.185 9.039 9.060 23,553 +0.05(+0.55%)
Dec 21, 2023 9.140 9.140 8.920 9.010 66,377 -0.06(-0.66%)
Dec 20, 2023 9.040 9.200 8.900 9.070 59,176 +0.05(+0.61%)
Dec 19, 2023 9.000 9.060 8.970 9.015 79,132 +0.08(+0.84%)
Dec 18, 2023 8.960 8.990 8.720 8.940 54,693 +0.10(+1.13%)
Dec 15, 2023 8.840 8.920 8.840 8.840 43,619 +0.21(+2.43%)
Dec 14, 2023 8.310 8.790 8.310 8.630 114,611 -0.26(-2.93%)
Dec 13, 2023 8.840 8.900 8.781 8.890 124,003 -0.10(-1.11%)
Dec 12, 2023 8.650 9.210 8.650 8.990 33,745 +0.03(+0.33%)
Dec 11, 2023 9.150 9.150 8.880 8.960 33,851 +0.04(+0.45%)
Dec 08, 2023 9.030 9.030 8.810 8.920 68,486 -0.11(-1.22%)
Dec 07, 2023 9.090 9.110 8.940 9.030 83,595 -0.07(-0.77%)
Dec 06, 2023 9.200 9.200 9.100 9.100 35,705 +0.08(+0.93%)
Dec 05, 2023 8.980 9.050 8.980 9.016 39,593 +0.26(+2.92%)
Dec 04, 2023 8.980 8.980 8.630 8.760 46,556 -0.21(-2.34%)
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.