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
)
10.56
+0.11 (+1.07%)
Streaming Delayed Price
Updated: 3:56 PM EDT, May 24, 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 (%)
Mar 28, 2024
11.01
11.50
11.01
11.30
15,232
-0.01(-0.09%)
Mar 27, 2024
11.20
11.50
11.20
11.31
28,852
-0.12(-1.05%)
Mar 26, 2024
11.42
11.50
11.35
11.43
38,975
+0.26(+2.33%)
Mar 25, 2024
11.33
11.38
11.16
11.17
144,550
-0.21(-1.85%)
Mar 22, 2024
11.33
11.48
11.33
11.38
39,450
+0.10(+0.89%)
Mar 21, 2024
11.42
11.42
11.28
11.28
19,743
-0.14(-1.23%)
Mar 20, 2024
11.25
11.48
11.15
11.42
39,991
+0.18(+1.60%)
Mar 19, 2024
11.00
11.25
10.98
11.24
47,772
+0.36(+3.26%)
Mar 18, 2024
10.65
11.22
10.62
10.88
27,596
+0.24(+2.28%)
Mar 15, 2024
10.65
10.72
10.62
10.64
41,957
+0.13(+1.24%)
Mar 14, 2024
10.27
10.57
10.27
10.51
21,116
+0.04(+0.40%)
Mar 13, 2024
10.16
10.78
10.16
10.47
38,386
-0.11(-1.04%)
Mar 12, 2024
10.25
10.87
10.25
10.58
86,011
+0.32(+3.12%)
Mar 11, 2024
10.65
10.65
10.26
10.26
26,992
-0.26(-2.47%)
Mar 08, 2024
10.81
10.81
10.49
10.52
30,967
-0.44(-4.01%)
Mar 07, 2024
10.98
10.98
10.78
10.96
63,275
-0.46(-4.04%)
Mar 06, 2024
11.30
11.47
11.30
11.42
35,734
+0.38(+3.46%)
Mar 05, 2024
10.72
11.24
10.72
11.04
20,278
+0.01(+0.09%)
Mar 04, 2024
11.24
11.24
10.85
11.03
28,028
-0.20(-1.78%)
Mar 01, 2024
11.02
11.28
11.02
11.23
57,837
+0.01(+0.09%)
Feb 29, 2024
11.20
11.64
11.20
11.22
38,254
+0.02(+0.18%)
Feb 28, 2024
11.25
11.25
11.15
11.20
83,356
+0.05(+0.45%)
Feb 27, 2024
11.59
11.59
11.08
11.15
63,240
+0.05(+0.45%)
Feb 26, 2024
11.25
11.35
11.03
11.10
36,051
-0.09(-0.80%)
Feb 23, 2024
11.57
11.57
11.04
11.19
30,848
+0.04(+0.36%)
Feb 22, 2024
11.15
11.15
10.98
11.15
52,178
+0.09(+0.81%)
Feb 21, 2024
11.02
11.24
10.97
11.06
54,829
+0.01(+0.09%)
Feb 20, 2024
11.12
11.18
11.05
11.05
22,933
+0.04(+0.34%)
Feb 16, 2024
10.88
11.25
10.88
11.01
31,931
-0.23(-2.02%)
Feb 15, 2024
11.56
11.56
11.15
11.24
96,426
+0.19(+1.72%)
Feb 14, 2024
10.83
11.06
10.83
11.05
87,460
-0.01(-0.09%)
Feb 13, 2024
11.00
11.13
10.95
11.06
33,692
+0.16(+1.47%)
Feb 12, 2024
10.90
10.94
10.83
10.90
24,678
+0.07(+0.65%)
Feb 09, 2024
10.86
10.86
10.71
10.83
120,903
-0.01(-0.09%)
Feb 08, 2024
10.85
10.93
10.75
10.84
534,672
+0.35(+3.34%)
Feb 07, 2024
10.42
10.49
10.42
10.49
317,551
+0.25(+2.44%)
Feb 06, 2024
10.01
10.25
10.01
10.24
110,880
+0.24(+2.40%)
Feb 05, 2024
10.07
10.07
9.940
10.00
28,202
-0.03(-0.30%)
Feb 02, 2024
9.890
10.03
9.890
10.03
106,135
+0.03(+0.30%)
Feb 01, 2024
9.970
10.00
9.910
10.00
13,005
+0.01(+0.10%)
Jan 31, 2024
10.08
10.08
9.980
9.990
95,189
+0.01(+0.10%)
Jan 30, 2024
9.930
9.980
9.910
9.980
31,625
-0.01(-0.10%)
Jan 29, 2024
9.900
10.01
9.860
9.990
75,488
+0.13(+1.32%)
Jan 26, 2024
9.770
9.870
9.741
9.860
25,173
+0.13(+1.34%)
Jan 25, 2024
9.800
9.800
9.710
9.730
149,092
-0.12(-1.22%)
Jan 24, 2024
9.920
9.920
9.770
9.850
15,222
-0.09(-0.93%)
Jan 23, 2024
9.900
9.960
9.760
9.942
19,882
-0.07(-0.68%)
Jan 22, 2024
9.980
10.03
9.930
10.01
40,174
+0.25(+2.56%)
Jan 19, 2024
9.790
9.800
9.690
9.760
13,832
-0.04(-0.44%)
Jan 18, 2024
9.630
9.810
9.630
9.803
39,306
+0.21(+2.22%)
Jan 17, 2024
9.590
9.590
9.538
9.590
90,647
-0.07(-0.72%)
Jan 16, 2024
9.780
9.780
9.650
9.660
28,419
-0.10(-1.02%)
Jan 12, 2024
9.785
9.829
9.710
9.760
23,402
-0.06(-0.61%)
Jan 11, 2024
9.709
9.855
9.709
9.820
36,616
+0.15(+1.55%)
Jan 10, 2024
9.800
9.800
9.595
9.670
117,019
+0.18(+1.90%)
Jan 09, 2024
9.690
9.690
9.420
9.490
94,472
-0.16(-1.66%)
Jan 08, 2024
9.530
9.650
9.450
9.650
27,766
+0.11(+1.15%)
Jan 05, 2024
9.430
9.660
9.430
9.540
51,118
+0.19(+2.03%)
Jan 04, 2024
9.110
9.415
9.110
9.350
82,880
+0.36(+4.00%)
Jan 03, 2024
8.950
9.069
8.950
8.990
41,699
+0.01(+0.11%)
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
.