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
)
11.15
UNCHANGED
Streaming Delayed Price
Updated: 3:46 PM EDT, May 6, 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 30, 2020
10.02
10.05
9.950
9.970
137,862
-0.11(-1.09%)
Apr 29, 2020
10.00
10.13
9.910
10.08
187,420
+0.31(+3.17%)
Apr 28, 2020
9.700
10.00
9.700
9.770
197,897
+0.21(+2.20%)
Apr 27, 2020
9.460
9.591
9.460
9.560
68,153
+0.14(+1.49%)
Apr 24, 2020
9.360
9.465
9.360
9.420
22,500
-0.08(-0.84%)
Apr 23, 2020
9.360
9.550
9.360
9.500
67,119
+0.34(+3.71%)
Apr 22, 2020
9.220
9.245
9.080
9.160
42,825
-0.16(-1.72%)
Apr 21, 2020
9.260
9.580
9.260
9.320
139,827
-0.12(-1.22%)
Apr 20, 2020
9.280
9.740
9.280
9.435
88,837
-0.06(-0.68%)
Apr 17, 2020
10.08
10.08
9.340
9.500
61,700
+0.28(+3.04%)
Apr 16, 2020
9.320
9.320
9.170
9.220
81,773
-0.20(-2.12%)
Apr 15, 2020
9.565
9.565
9.420
9.420
140,187
-0.01(-0.11%)
Apr 14, 2020
9.400
9.580
9.310
9.430
345,119
+0.20(+2.17%)
Apr 13, 2020
9.970
9.970
9.000
9.230
89,464
+0.18(+2.04%)
Apr 09, 2020
8.590
9.190
8.590
9.046
201,500
+0.33(+3.73%)
Apr 08, 2020
8.250
8.720
8.250
8.720
148,959
+0.12(+1.40%)
Apr 07, 2020
8.975
9.000
8.530
8.600
235,953
+0.29(+3.49%)
Apr 06, 2020
8.320
8.790
7.850
8.310
207,247
+0.50(+6.40%)
Apr 03, 2020
8.090
8.100
7.610
7.810
159,700
-0.91(-10.44%)
Apr 02, 2020
8.675
9.000
8.560
8.720
265,419
-0.37(-4.07%)
Apr 01, 2020
8.900
9.510
8.900
9.090
74,939
-0.31(-3.30%)
Mar 31, 2020
8.970
10.33
8.970
9.400
109,654
-0.61(-6.13%)
Mar 30, 2020
9.990
10.11
9.895
10.01
131,527
+0.05(+0.54%)
Mar 27, 2020
9.650
10.27
9.650
9.960
134,300
-0.32(-3.11%)
Mar 26, 2020
9.210
10.34
9.210
10.28
84,538
+0.22(+2.17%)
Mar 25, 2020
9.700
10.17
9.230
10.06
67,783
+0.34(+3.52%)
Mar 24, 2020
8.720
10.51
8.720
9.720
147,120
+1.04(+11.98%)
Mar 23, 2020
8.660
9.300
8.510
8.680
237,731
-0.48(-5.24%)
Mar 20, 2020
9.400
9.665
9.090
9.160
84,000
-0.05(-0.54%)
Mar 19, 2020
8.510
9.440
8.510
9.210
185,190
+0.08(+0.88%)
Mar 18, 2020
9.340
9.365
8.830
9.130
92,595
-0.32(-3.39%)
Mar 17, 2020
9.345
9.610
8.750
9.450
405,509
+0.29(+3.17%)
Mar 16, 2020
8.420
9.580
8.420
9.160
227,728
-0.88(-8.76%)
Mar 13, 2020
9.770
10.04
9.550
10.04
168,800
+0.14(+1.41%)
Mar 12, 2020
9.450
10.20
9.430
9.900
386,849
-0.54(-5.19%)
Mar 11, 2020
11.11
11.31
10.40
10.44
134,001
-0.33(-3.05%)
Mar 10, 2020
11.64
11.64
10.61
10.77
145,451
+0.02(+0.19%)
Mar 09, 2020
10.85
10.87
10.52
10.75
87,587
-0.61(-5.37%)
Mar 06, 2020
11.49
11.49
11.25
11.36
65,300
-0.35(-2.99%)
Mar 05, 2020
11.96
11.96
11.65
11.71
51,465
-0.17(-1.43%)
Mar 04, 2020
11.90
11.90
11.68
11.88
111,838
+0.01(+0.08%)
Mar 03, 2020
12.15
12.15
11.81
11.87
200,092
-0.52(-4.20%)
Mar 02, 2020
11.70
12.46
11.70
12.39
242,195
+0.49(+4.12%)
Feb 28, 2020
11.51
12.00
11.51
11.90
139,700
-0.20(-1.65%)
Feb 27, 2020
12.28
12.38
12.10
12.10
108,864
-0.59(-4.65%)
Feb 26, 2020
12.82
12.82
12.67
12.69
98,985
+0.07(+0.59%)
Feb 25, 2020
12.52
12.82
12.52
12.62
78,389
+0.12(+0.92%)
Feb 24, 2020
12.64
12.70
12.50
12.50
70,299
-0.46(-3.55%)
Feb 21, 2020
13.08
13.08
12.86
12.96
59,400
-0.12(-0.92%)
Feb 20, 2020
12.98
13.08
12.98
13.08
45,492
+0.08(+0.62%)
Feb 19, 2020
12.84
13.10
12.84
13.00
96,825
+0.06(+0.50%)
Feb 18, 2020
12.71
13.09
12.71
12.94
103,799
+0.05(+0.43%)
Feb 14, 2020
12.70
12.98
12.70
12.88
72,300
-0.05(-0.39%)
Feb 13, 2020
13.04
13.06
12.92
12.93
91,306
-0.10(-0.79%)
Feb 12, 2020
13.38
13.38
12.87
13.03
251,608
+0.09(+0.71%)
Feb 11, 2020
12.84
13.00
12.84
12.94
65,744
+0.07(+0.54%)
Feb 10, 2020
12.86
12.90
12.75
12.87
51,822
+0.01(+0.08%)
Feb 07, 2020
12.75
12.88
12.75
12.86
47,500
+0.21(+1.66%)
Feb 06, 2020
12.61
12.70
12.61
12.65
28,639
+0.24(+1.89%)
Feb 05, 2020
12.55
12.55
12.34
12.41
73,298
-0.10(-0.81%)
Feb 04, 2020
12.50
12.62
12.49
12.52
88,643
-0.09(-0.75%)
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
.