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
)
8.200
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Nov 1, 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 (%)
Nov 01, 2024
8.300
8.310
8.120
8.200
239,244
-0.77(-8.58%)
Oct 31, 2024
9.020
9.020
8.900
8.970
135,973
-0.02(-0.22%)
Oct 30, 2024
9.000
9.020
8.960
8.990
50,364
-0.04(-0.44%)
Oct 29, 2024
8.920
9.070
8.920
9.030
173,902
+0.13(+1.46%)
Oct 28, 2024
8.830
8.930
8.580
8.900
145,964
+0.22(+2.53%)
Oct 25, 2024
8.570
8.750
8.570
8.680
218,314
+0.11(+1.32%)
Oct 24, 2024
8.638
8.638
8.557
8.566
112,027
-0.11(-1.31%)
Oct 23, 2024
8.650
8.700
8.620
8.680
164,402
+0.07(+0.81%)
Oct 22, 2024
8.600
8.650
8.555
8.610
290,238
-0.03(-0.35%)
Oct 21, 2024
8.660
8.690
8.600
8.640
210,537
-0.01(-0.12%)
Oct 18, 2024
8.540
8.693
8.540
8.650
127,653
-0.07(-0.80%)
Oct 17, 2024
8.620
8.780
8.620
8.720
233,685
+0.20(+2.35%)
Oct 16, 2024
8.360
8.569
8.360
8.520
257,678
+0.14(+1.67%)
Oct 15, 2024
8.550
8.765
8.380
8.380
91,095
-0.34(-3.95%)
Oct 14, 2024
9.050
9.050
8.550
8.725
104,969
+0.01(+0.17%)
Oct 11, 2024
8.637
8.812
8.600
8.710
174,333
+0.02(+0.23%)
Oct 10, 2024
9.060
9.060
8.630
8.690
132,133
+0.06(+0.70%)
Oct 09, 2024
8.600
8.870
8.570
8.630
81,601
-0.12(-1.37%)
Oct 08, 2024
8.360
8.760
8.360
8.750
90,961
+0.05(+0.57%)
Oct 07, 2024
8.750
8.820
8.510
8.700
215,417
-0.20(-2.25%)
Oct 04, 2024
9.100
9.100
8.720
8.900
103,636
+0.21(+2.42%)
Oct 03, 2024
9.080
9.080
8.650
8.690
65,766
+0.03(+0.35%)
Oct 02, 2024
8.600
8.670
8.548
8.660
184,256
+0.10(+1.17%)
Oct 01, 2024
8.460
8.725
8.460
8.560
136,500
-0.09(-1.04%)
Sep 30, 2024
8.900
8.987
8.610
8.650
147,542
-0.15(-1.70%)
Sep 27, 2024
9.160
9.255
8.800
8.800
89,741
-0.36(-3.93%)
Sep 26, 2024
9.000
9.230
9.000
9.160
98,049
+0.30(+3.39%)
Sep 25, 2024
8.960
8.960
8.750
8.860
147,811
+0.19(+2.19%)
Sep 24, 2024
8.500
8.780
8.500
8.670
324,638
+0.02(+0.23%)
Sep 23, 2024
8.250
8.739
8.250
8.650
276,943
+0.06(+0.70%)
Sep 20, 2024
8.360
8.660
8.360
8.590
168,862
-0.07(-0.81%)
Sep 19, 2024
8.910
8.910
8.610
8.660
170,306
+0.21(+2.49%)
Sep 18, 2024
8.710
8.710
8.380
8.450
175,337
+0.05(+0.60%)
Sep 17, 2024
8.620
8.620
8.350
8.400
336,552
-0.22(-2.55%)
Sep 16, 2024
8.400
8.680
8.400
8.620
336,852
+0.10(+1.18%)
Sep 13, 2024
8.490
8.550
8.450
8.520
208,698
-0.09(-1.05%)
Sep 12, 2024
8.950
8.950
8.500
8.610
170,218
-0.01(-0.12%)
Sep 11, 2024
8.500
8.800
8.340
8.620
211,680
-0.10(-1.15%)
Sep 10, 2024
8.780
8.780
8.600
8.720
310,422
-0.13(-1.42%)
Sep 09, 2024
9.170
9.170
8.760
8.846
356,931
+0.09(+0.98%)
Sep 06, 2024
9.050
9.290
8.730
8.760
105,575
-0.35(-3.84%)
Sep 05, 2024
8.900
9.350
8.900
9.110
195,181
+0.11(+1.22%)
Sep 04, 2024
9.030
9.360
9.000
9.000
200,203
-0.22(-2.39%)
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
.