Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Fuji Heavy Inds ADR
(OP:
FUJHY
)
11.10
+0.10 (+0.93%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 26, 2021
9.600
9.600
9.150
9.440
51,800
+0.06(+0.64%)
Feb 25, 2021
9.600
9.650
9.330
9.380
54,968
-0.37(-3.79%)
Feb 24, 2021
9.640
9.920
9.560
9.750
91,823
+0.20(+2.09%)
Feb 23, 2021
9.630
9.860
9.500
9.550
48,283
-0.11(-1.14%)
Feb 22, 2021
9.760
9.880
9.560
9.660
67,301
-0.22(-2.25%)
Feb 19, 2021
9.935
10.01
9.750
9.882
72,100
+0.29(+2.99%)
Feb 18, 2021
9.700
9.770
9.386
9.595
103,714
-0.37(-3.66%)
Feb 17, 2021
9.910
10.10
9.792
9.960
55,061
+0.05(+0.50%)
Feb 16, 2021
10.00
10.22
9.900
9.910
81,276
-0.56(-5.37%)
Feb 12, 2021
10.11
10.50
10.11
10.47
77,200
+0.39(+3.89%)
Feb 11, 2021
10.25
10.25
10.05
10.08
26,465
+0.03(+0.30%)
Feb 10, 2021
10.20
10.30
9.900
10.05
50,507
-0.15(-1.47%)
Feb 09, 2021
9.860
10.31
9.860
10.20
49,901
+0.14(+1.39%)
Feb 08, 2021
10.32
10.32
10.00
10.06
37,070
+0.03(+0.25%)
Feb 05, 2021
10.34
10.34
10.00
10.04
29,300
-0.11(-1.04%)
Feb 04, 2021
10.01
10.17
10.00
10.14
56,052
+0.17(+1.72%)
Feb 03, 2021
9.640
10.05
9.640
9.969
72,609
+0.29(+2.99%)
Feb 02, 2021
9.920
9.920
9.330
9.680
43,870
-0.03(-0.28%)
Feb 01, 2021
9.780
9.930
9.650
9.707
32,577
+0.06(+0.59%)
Jan 29, 2021
9.900
9.900
9.590
9.650
95,000
-0.37(-3.69%)
Jan 28, 2021
9.540
10.02
9.540
10.02
41,162
+0.30(+3.09%)
Jan 27, 2021
9.510
10.11
9.510
9.720
42,273
-0.13(-1.32%)
Jan 26, 2021
10.11
10.11
9.740
9.850
41,104
+0.07(+0.72%)
Jan 25, 2021
9.980
9.980
9.688
9.780
49,634
-0.10(-1.01%)
Jan 22, 2021
9.790
10.04
9.790
9.880
25,900
+0.05(+0.54%)
Jan 21, 2021
9.760
9.900
9.760
9.827
44,485
-0.15(-1.53%)
Jan 20, 2021
9.840
9.980
9.770
9.980
46,757
+0.22(+2.25%)
Jan 19, 2021
9.980
9.980
9.670
9.760
82,177
-0.09(-0.92%)
Jan 15, 2021
10.18
10.18
9.800
9.851
38,800
-0.38(-3.71%)
Jan 14, 2021
10.15
10.24
10.10
10.23
29,641
+0.07(+0.67%)
Jan 13, 2021
10.19
10.21
10.00
10.16
40,403
+0.06(+0.61%)
Jan 12, 2021
10.11
10.11
10.05
10.10
33,881
+0.06(+0.60%)
Jan 11, 2021
9.840
10.16
9.840
10.04
17,261
-0.08(-0.79%)
Jan 08, 2021
10.12
10.14
9.810
10.12
24,700
-0.04(-0.34%)
Jan 07, 2021
10.19
10.19
10.11
10.15
15,110
+0.05(+0.54%)
Jan 06, 2021
9.730
10.14
9.730
10.10
84,717
+0.38(+3.94%)
Jan 05, 2021
9.700
9.800
9.690
9.717
119,203
-0.12(-1.24%)
Jan 04, 2021
9.700
10.00
9.700
9.840
155,049
-0.11(-1.11%)
Dec 31, 2020
9.950
9.950
9.950
53,149
+0.00(+0.00%)
Dec 30, 2020
9.935
10.04
9.680
9.950
53,149
+0.03(+0.30%)
Dec 29, 2020
9.937
9.940
9.840
9.920
128,374
+0.22(+2.27%)
Dec 28, 2020
9.800
9.800
9.560
9.700
162,867
-0.26(-2.61%)
Dec 24, 2020
10.02
10.02
9.950
9.960
38,300
-0.07(-0.70%)
Dec 23, 2020
10.09
10.11
10.02
10.03
24,623
-0.11(-1.08%)
Dec 22, 2020
10.14
10.19
10.01
10.14
57,582
-0.01(-0.10%)
Dec 21, 2020
10.39
10.39
9.990
10.15
75,412
-0.32(-3.07%)
Dec 18, 2020
10.88
10.88
10.42
10.47
19,700
+0.04(+0.35%)
Dec 17, 2020
10.64
10.64
10.40
10.44
23,748
+0.02(+0.14%)
Dec 16, 2020
10.75
10.75
10.37
10.42
32,897
-0.05(-0.48%)
Dec 15, 2020
10.50
10.54
10.40
10.47
22,561
+0.08(+0.72%)
Dec 14, 2020
10.18
10.51
10.18
10.39
28,636
+0.37(+3.64%)
Dec 11, 2020
10.25
10.25
9.980
10.03
21,900
-0.04(-0.40%)
Dec 10, 2020
10.12
10.17
9.850
10.07
14,291
-0.08(-0.79%)
Dec 09, 2020
9.950
10.29
9.950
10.15
20,931
-0.02(-0.20%)
Dec 08, 2020
10.30
10.30
10.02
10.17
19,652
+0.15(+1.50%)
Dec 07, 2020
10.43
10.43
10.02
10.02
18,746
-0.20(-1.96%)
Dec 04, 2020
10.49
10.49
10.15
10.22
45,100
+0.06(+0.59%)
Dec 03, 2020
10.38
10.44
10.09
10.16
44,946
+0.11(+1.04%)
Dec 02, 2020
10.04
10.08
9.960
10.05
126,851
+0.08(+0.85%)
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
.