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
)
10.32
-0.13 (-1.24%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 17, 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 (%)
Apr 29, 2022
7.645
7.680
7.440
7.530
54,633
-0.02(-0.26%)
Apr 28, 2022
7.810
7.810
7.440
7.550
140,027
+0.05(+0.67%)
Apr 27, 2022
7.490
7.500
7.420
7.500
87,331
+0.12(+1.63%)
Apr 26, 2022
7.550
7.550
7.380
7.380
183,016
-0.13(-1.73%)
Apr 25, 2022
7.420
7.565
7.390
7.510
124,589
+0.06(+0.81%)
Apr 22, 2022
7.582
7.638
7.430
7.450
47,199
-0.03(-0.40%)
Apr 21, 2022
7.820
7.820
7.449
7.480
61,050
+0.03(+0.40%)
Apr 20, 2022
7.530
7.550
7.430
7.450
140,195
+0.27(+3.76%)
Apr 19, 2022
7.190
7.190
7.090
7.180
534,154
+0.09(+1.27%)
Apr 18, 2022
7.220
7.250
7.070
7.090
117,031
-0.16(-2.21%)
Apr 14, 2022
7.300
7.370
7.250
7.250
101,894
-0.05(-0.63%)
Apr 13, 2022
7.230
7.360
7.220
7.296
157,185
+0.05(+0.63%)
Apr 12, 2022
7.260
7.370
7.240
7.250
132,423
+0.04(+0.55%)
Apr 11, 2022
7.390
7.400
7.210
7.210
126,829
-0.08(-1.10%)
Apr 08, 2022
7.320
7.360
7.280
7.290
249,727
-0.10(-1.35%)
Apr 07, 2022
7.490
7.490
7.310
7.390
170,560
-0.12(-1.60%)
Apr 06, 2022
7.650
7.650
7.440
7.510
164,193
-0.12(-1.57%)
Apr 05, 2022
7.750
7.750
7.570
7.630
255,014
-0.12(-1.61%)
Apr 04, 2022
7.900
7.900
7.740
7.755
118,039
-0.00(-0.06%)
Apr 01, 2022
7.850
7.870
7.760
7.760
80,555
-0.16(-2.07%)
Mar 31, 2022
8.000
8.000
7.910
7.924
100,616
-0.10(-1.20%)
Mar 30, 2022
8.290
8.290
8.020
8.020
162,799
-0.18(-2.20%)
Mar 29, 2022
8.380
8.380
8.085
8.200
287,007
+0.20(+2.50%)
Mar 28, 2022
8.000
8.000
7.896
8.000
155,925
+0.04(+0.50%)
Mar 25, 2022
8.045
8.045
7.940
7.960
100,187
+0.01(+0.13%)
Mar 24, 2022
7.800
7.950
7.800
7.950
44,893
+0.09(+1.15%)
Mar 23, 2022
7.860
7.900
7.820
7.860
109,596
+0.01(+0.13%)
Mar 22, 2022
7.830
7.900
7.760
7.850
257,278
+0.13(+1.68%)
Mar 21, 2022
7.900
7.900
7.680
7.720
95,499
-0.10(-1.28%)
Mar 18, 2022
7.300
7.820
7.300
7.820
133,676
+0.00(+0.00%)
Mar 17, 2022
7.990
7.990
7.790
7.820
131,320
-0.09(-1.14%)
Mar 16, 2022
7.610
8.070
7.610
7.910
87,740
+0.10(+1.28%)
Mar 15, 2022
7.800
7.850
7.740
7.810
437,646
+0.41(+5.54%)
Mar 14, 2022
7.460
7.650
7.400
7.400
217,300
+0.02(+0.27%)
Mar 11, 2022
7.470
7.470
7.350
7.380
67,650
-0.07(-0.94%)
Mar 10, 2022
7.450
7.520
7.220
7.450
208,482
+0.02(+0.27%)
Mar 09, 2022
7.600
7.600
7.320
7.430
192,107
+0.27(+3.77%)
Mar 08, 2022
7.370
7.370
6.950
7.160
205,881
-0.36(-4.73%)
Mar 07, 2022
7.350
7.810
7.350
7.515
253,099
-0.29(-3.78%)
Mar 04, 2022
7.800
8.020
7.800
7.810
91,004
-0.05(-0.64%)
Mar 03, 2022
7.840
8.090
7.820
7.860
171,975
-0.09(-1.14%)
Mar 02, 2022
7.980
7.980
7.888
7.951
216,316
-0.13(-1.60%)
Mar 01, 2022
8.220
8.295
8.060
8.080
332,032
-0.12(-1.46%)
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%)
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
.