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
)
10.89
+0.33 (+3.15%)
Streaming Delayed Price
Updated: 2:25 PM EDT, May 28, 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 28, 2022
8.110
8.270
8.000
8.200
121,370
-0.04(-0.49%)
Feb 25, 2022
7.900
8.240
8.160
8.240
65,106
+0.22(+2.81%)
Feb 24, 2022
8.000
8.140
7.895
8.015
274,454
-0.19(-2.30%)
Feb 23, 2022
8.450
8.450
8.080
8.204
311,126
-0.08(-0.92%)
Feb 22, 2022
8.360
8.580
8.240
8.280
178,672
-0.12(-1.43%)
Feb 18, 2022
8.400
0
+0.01(+0.12%)
Feb 17, 2022
8.690
8.690
8.190
8.390
74,683
-0.09(-1.12%)
Feb 16, 2022
8.660
8.660
8.440
8.485
90,789
-0.12(-1.45%)
Feb 15, 2022
8.500
8.840
8.500
8.610
376,171
+0.16(+1.89%)
Feb 14, 2022
8.509
8.710
8.440
8.450
67,504
+0.01(+0.07%)
Feb 11, 2022
8.520
8.535
8.430
8.444
120,629
-0.07(-0.83%)
Feb 10, 2022
8.800
8.800
8.500
8.515
1,690,524
-0.08(-0.99%)
Feb 09, 2022
8.720
8.900
8.580
8.600
1,199,454
-0.10(-1.15%)
Feb 08, 2022
8.460
8.856
8.460
8.700
90,425
-0.06(-0.68%)
Feb 07, 2022
8.650
9.130
8.650
8.760
115,143
-0.38(-4.16%)
Feb 04, 2022
9.310
9.310
8.770
9.140
44,133
-0.04(-0.44%)
Feb 03, 2022
9.460
9.180
53,808
+0.08(+0.88%)
Feb 02, 2022
9.390
9.390
9.080
9.100
40,643
+0.04(+0.45%)
Feb 01, 2022
9.280
9.280
8.740
9.059
138,122
-0.04(-0.45%)
Jan 31, 2022
9.230
9.230
8.981
9.100
65,506
+0.12(+1.39%)
Jan 28, 2022
9.150
9.150
8.870
8.975
59,179
-0.01(-0.06%)
Jan 27, 2022
8.950
9.750
8.940
8.980
83,265
-0.03(-0.33%)
Jan 26, 2022
9.370
9.370
8.970
9.010
126,207
-0.04(-0.44%)
Jan 25, 2022
9.000
9.099
8.978
9.050
65,656
-0.01(-0.11%)
Jan 24, 2022
9.120
9.230
8.950
9.060
150,416
-0.07(-0.80%)
Jan 21, 2022
9.200
9.370
9.127
9.133
87,886
-0.07(-0.72%)
Jan 20, 2022
9.388
9.388
9.160
9.200
57,557
-0.25(-2.65%)
Jan 19, 2022
9.700
9.700
9.340
9.450
127,849
+0.06(+0.64%)
Jan 18, 2022
9.420
9.460
9.330
9.390
143,782
-0.15(-1.57%)
Jan 14, 2022
9.540
0
-0.11(-1.14%)
Jan 13, 2022
9.600
9.980
9.600
9.650
155,027
+0.05(+0.52%)
Jan 12, 2022
9.620
9.630
9.550
9.600
166,630
+0.05(+0.51%)
Jan 11, 2022
9.290
9.570
9.290
9.551
105,023
+0.08(+0.86%)
Jan 10, 2022
9.210
9.470
9.210
9.470
152,531
+0.01(+0.11%)
Jan 07, 2022
9.180
9.610
9.180
9.460
30,859
-0.01(-0.16%)
Jan 06, 2022
9.510
9.540
9.440
9.475
42,909
+0.06(+0.69%)
Jan 05, 2022
9.220
9.580
9.220
9.410
102,814
+0.12(+1.29%)
Jan 04, 2022
9.150
9.460
9.090
9.290
282,909
+0.33(+3.68%)
Jan 03, 2022
9.180
9.180
8.920
8.960
71,047
+0.05(+0.50%)
Dec 31, 2021
9.180
9.180
8.900
8.915
35,573
+0.00(+0.06%)
Dec 30, 2021
9.080
9.080
8.710
8.910
90,660
-0.06(-0.67%)
Dec 29, 2021
8.710
8.980
8.710
8.970
131,444
+0.07(+0.79%)
Dec 28, 2021
9.210
9.210
8.860
8.900
89,938
-0.01(-0.11%)
Dec 27, 2021
9.140
9.140
8.710
8.910
93,861
-0.08(-0.89%)
Dec 23, 2021
8.880
9.050
8.880
8.990
109,211
+0.13(+1.47%)
Dec 22, 2021
9.030
9.030
8.770
8.860
57,395
-0.02(-0.23%)
Dec 21, 2021
8.740
8.890
8.708
8.880
183,732
-0.01(-0.11%)
Dec 20, 2021
8.930
9.100
8.850
8.890
97,192
-0.29(-3.16%)
Dec 17, 2021
8.990
9.180
8.870
9.180
106,288
+0.07(+0.77%)
Dec 16, 2021
9.100
9.160
9.090
9.110
181,930
+0.12(+1.33%)
Dec 15, 2021
9.190
9.190
8.750
8.990
123,637
+0.10(+1.12%)
Dec 14, 2021
9.120
9.120
8.870
8.890
218,248
-0.11(-1.22%)
Dec 13, 2021
9.290
9.290
9.000
9.000
109,769
-0.17(-1.85%)
Dec 10, 2021
9.470
9.470
9.010
9.170
105,709
-0.03(-0.33%)
Dec 09, 2021
9.250
9.250
9.190
9.200
107,819
-0.11(-1.18%)
Dec 08, 2021
9.490
9.490
9.240
9.310
26,905
-0.04(-0.43%)
Dec 07, 2021
9.200
9.410
9.200
9.350
75,031
+0.28(+3.10%)
Dec 06, 2021
9.000
9.200
9.000
9.069
72,344
+0.02(+0.21%)
Dec 03, 2021
9.230
9.370
9.030
9.050
54,038
-0.15(-1.63%)
Dec 02, 2021
9.370
9.370
9.130
9.200
73,668
-0.04(-0.43%)
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
.