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
)
10.90
+0.12 (+1.11%)
Streaming Delayed Price
Updated: 3:57 PM EDT, Jun 10, 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 (%)
May 31, 2023
8.640
8.640
8.480
8.530
17,523
-0.10(-1.16%)
May 30, 2023
8.660
8.695
8.590
8.630
19,221
+0.12(+1.39%)
May 26, 2023
8.405
8.520
8.405
8.512
19,120
+0.05(+0.60%)
May 25, 2023
8.480
8.480
8.380
8.461
41,945
+0.01(+0.13%)
May 24, 2023
8.430
8.450
8.393
8.450
15,485
-0.03(-0.35%)
May 23, 2023
8.460
8.509
8.460
8.480
48,707
+0.01(+0.12%)
May 22, 2023
8.300
8.488
8.300
8.470
9,269
+0.19(+2.29%)
May 19, 2023
8.359
8.359
8.270
8.280
21,417
+0.06(+0.73%)
May 18, 2023
8.270
8.270
8.210
8.220
10,810
-0.14(-1.70%)
May 17, 2023
8.320
8.490
8.300
8.363
9,635
-0.02(-0.27%)
May 16, 2023
8.280
8.400
8.280
8.385
16,517
+0.12(+1.41%)
May 15, 2023
8.100
8.280
8.100
8.269
17,297
-0.05(-0.62%)
May 12, 2023
8.460
8.460
8.260
8.320
86,721
+0.09(+1.09%)
May 11, 2023
8.237
8.300
8.160
8.230
37,548
+0.08(+0.98%)
May 10, 2023
8.130
8.240
8.130
8.150
15,800
-0.15(-1.87%)
May 09, 2023
8.230
8.290
8.230
8.305
49,421
+0.19(+2.28%)
May 08, 2023
8.110
8.270
8.080
8.120
19,574
+0.03(+0.40%)
May 05, 2023
8.150
8.150
8.010
8.088
20,702
+0.16(+1.99%)
May 04, 2023
8.140
8.140
7.930
7.930
49,349
-0.07(-0.81%)
May 03, 2023
8.000
8.078
7.930
7.995
23,743
+0.00(+0.06%)
May 02, 2023
7.930
8.010
7.880
7.990
42,902
-0.12(-1.48%)
May 01, 2023
7.840
8.110
7.840
8.110
16,030
+0.02(+0.31%)
Apr 28, 2023
8.000
8.100
7.990
8.085
75,154
+0.11(+1.32%)
Apr 27, 2023
7.820
8.000
7.820
7.980
52,494
+0.14(+1.79%)
Apr 26, 2023
7.810
7.840
7.761
7.840
10,843
+0.02(+0.32%)
Apr 25, 2023
7.900
7.900
7.780
7.815
35,681
-0.05(-0.70%)
Apr 24, 2023
7.800
7.890
7.800
7.870
26,857
+0.12(+1.55%)
Apr 21, 2023
7.700
7.840
7.700
7.750
21,845
+0.02(+0.26%)
Apr 20, 2023
7.830
7.850
7.730
7.730
82,568
-0.04(-0.57%)
Apr 19, 2023
7.810
7.810
7.760
7.774
17,626
-0.06(-0.72%)
Apr 18, 2023
7.820
7.910
7.810
7.830
22,075
+0.06(+0.77%)
Apr 17, 2023
7.705
7.770
7.705
7.770
36,302
+0.06(+0.81%)
Apr 14, 2023
7.720
7.850
7.680
7.707
46,353
-0.20(-2.50%)
Apr 13, 2023
7.990
7.990
7.848
7.905
22,143
+0.12(+1.48%)
Apr 12, 2023
7.940
7.940
7.760
7.790
49,035
-0.16(-2.01%)
Apr 11, 2023
7.840
7.950
7.820
7.950
61,234
+0.20(+2.58%)
Apr 10, 2023
7.430
7.760
7.430
7.750
41,985
+0.06(+0.78%)
Apr 06, 2023
7.690
7.710
7.627
7.690
68,907
-0.08(-1.09%)
Apr 05, 2023
7.670
7.920
7.670
7.775
13,463
-0.14(-1.80%)
Apr 04, 2023
8.000
8.000
7.890
7.918
62,129
-0.05(-0.66%)
Apr 03, 2023
8.000
8.000
7.950
7.970
44,326
+0.02(+0.25%)
Mar 31, 2023
7.980
7.980
7.920
7.950
22,093
-0.02(-0.31%)
Mar 30, 2023
7.780
8.040
7.780
7.975
26,521
+0.03(+0.44%)
Mar 29, 2023
7.910
8.060
7.910
7.940
19,032
+0.07(+0.89%)
Mar 28, 2023
7.810
7.960
7.810
7.870
25,621
-0.04(-0.51%)
Mar 27, 2023
7.920
7.920
7.842
7.910
45,294
+0.08(+1.02%)
Mar 24, 2023
7.750
7.830
7.750
7.830
32,857
+0.00(+0.00%)
Mar 23, 2023
7.835
7.900
7.760
7.830
18,785
+0.15(+1.95%)
Mar 22, 2023
7.750
7.820
7.680
7.680
60,903
+0.02(+0.26%)
Mar 21, 2023
7.570
7.690
7.570
7.660
63,748
+0.04(+0.52%)
Mar 20, 2023
7.615
7.700
7.580
7.620
45,256
+0.12(+1.60%)
Mar 17, 2023
7.560
7.615
7.500
7.500
79,404
-0.16(-2.14%)
Mar 16, 2023
7.650
7.690
7.530
7.664
84,648
+0.14(+1.85%)
Mar 15, 2023
7.640
7.640
7.480
7.525
81,856
-0.22(-2.90%)
Mar 14, 2023
7.600
7.750
7.600
7.750
55,540
-0.16(-2.02%)
Mar 13, 2023
7.900
8.000
7.810
7.910
35,218
-0.20(-2.47%)
Mar 10, 2023
8.150
8.290
8.060
8.110
55,423
-0.21(-2.52%)
Mar 09, 2023
8.380
8.430
8.295
8.320
16,508
-0.04(-0.48%)
Mar 08, 2023
8.350
8.390
8.310
8.360
30,026
+0.11(+1.33%)
Mar 07, 2023
8.300
8.330
8.195
8.250
27,850
+0.03(+0.36%)
Mar 06, 2023
8.240
8.240
8.100
8.220
17,150
-0.02(-0.24%)
Mar 03, 2023
8.120
8.290
8.120
8.240
39,841
+0.12(+1.48%)
Mar 02, 2023
7.990
8.140
7.990
8.120
48,136
+0.00(+0.00%)
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
.