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 (%)
May 28, 2021
9.710
9.900
9.710
9.810
508,034
+0.17(+1.76%)
May 27, 2021
9.810
9.810
9.500
9.640
297,099
+0.17(+1.80%)
May 26, 2021
9.370
9.490
9.370
9.470
52,357
+0.15(+1.61%)
May 25, 2021
9.920
9.920
9.310
9.320
92,361
-0.23(-2.41%)
May 24, 2021
9.600
9.600
9.500
9.550
97,350
+0.03(+0.32%)
May 21, 2021
9.724
9.830
9.450
9.520
98,680
-0.07(-0.73%)
May 20, 2021
9.450
9.590
9.450
9.590
1,012,621
+0.22(+2.35%)
May 19, 2021
9.300
9.390
9.200
9.370
398,704
-0.02(-0.21%)
May 18, 2021
9.400
9.460
9.260
9.390
37,262
+0.03(+0.32%)
May 17, 2021
9.350
9.440
9.280
9.360
72,046
-0.08(-0.85%)
May 14, 2021
9.590
9.590
9.332
9.440
28,521
+0.05(+0.53%)
May 13, 2021
9.500
9.500
9.210
9.390
114,488
+0.31(+3.41%)
May 12, 2021
9.500
9.500
9.080
9.080
109,807
-0.43(-4.47%)
May 11, 2021
9.510
9.650
9.430
9.505
93,849
-0.15(-1.60%)
May 10, 2021
9.580
9.950
9.580
9.660
71,719
+0.10(+1.05%)
May 07, 2021
9.230
9.560
9.230
9.560
70,216
+0.15(+1.54%)
May 06, 2021
9.620
9.620
9.380
9.415
122,356
+0.02(+0.27%)
May 05, 2021
9.270
9.500
9.200
9.390
47,939
+0.13(+1.46%)
May 04, 2021
8.950
9.570
8.950
9.255
35,050
-0.13(-1.44%)
May 03, 2021
9.250
9.650
9.250
9.390
51,616
+0.12(+1.24%)
Apr 30, 2021
9.430
9.430
9.250
9.275
47,300
-0.19(-1.96%)
Apr 29, 2021
9.400
9.570
9.400
9.460
73,020
-0.04(-0.42%)
Apr 28, 2021
9.170
9.560
9.170
9.500
57,898
-0.05(-0.52%)
Apr 27, 2021
9.540
9.610
9.480
9.550
45,465
-0.04(-0.37%)
Apr 26, 2021
9.240
9.830
9.240
9.585
38,537
-0.13(-1.39%)
Apr 23, 2021
9.624
9.780
9.624
9.720
23,400
+0.15(+1.57%)
Apr 22, 2021
9.370
9.670
9.370
9.570
71,390
-0.02(-0.16%)
Apr 21, 2021
9.750
9.750
9.325
9.585
45,822
+0.07(+0.68%)
Apr 20, 2021
9.500
9.702
9.460
9.520
48,451
-0.19(-1.96%)
Apr 19, 2021
10.00
10.00
9.680
9.710
42,404
-0.16(-1.67%)
Apr 16, 2021
9.810
9.890
9.570
9.875
42,300
+0.06(+0.66%)
Apr 15, 2021
9.500
9.830
9.500
9.810
55,989
+0.07(+0.72%)
Apr 14, 2021
9.780
9.790
9.730
9.740
80,653
-0.04(-0.41%)
Apr 13, 2021
10.00
10.00
9.716
9.780
52,239
+0.19(+2.03%)
Apr 12, 2021
9.660
9.830
9.560
9.585
53,791
-0.08(-0.88%)
Apr 09, 2021
9.755
9.755
9.614
9.670
29,800
-0.05(-0.51%)
Apr 08, 2021
9.640
9.780
9.640
9.720
139,081
+0.07(+0.67%)
Apr 07, 2021
9.830
9.830
9.600
9.655
35,612
-0.02(-0.16%)
Apr 06, 2021
9.850
9.860
9.670
9.670
116,751
-0.31(-3.11%)
Apr 05, 2021
10.22
10.22
9.750
9.980
104,083
+0.09(+0.91%)
Apr 01, 2021
9.755
9.890
9.755
9.890
60,100
-0.11(-1.10%)
Mar 31, 2021
9.980
10.02
9.930
10.00
39,114
+0.13(+1.32%)
Mar 30, 2021
9.775
9.920
9.775
9.870
65,356
-0.04(-0.35%)
Mar 29, 2021
10.11
10.11
9.880
9.905
55,237
+0.00(+0.05%)
Mar 26, 2021
10.04
10.04
9.665
9.900
25,800
+0.01(+0.10%)
Mar 25, 2021
9.780
10.03
9.440
9.890
69,480
+0.13(+1.38%)
Mar 24, 2021
9.990
9.990
9.740
9.755
43,705
-0.18(-1.86%)
Mar 23, 2021
9.975
10.11
9.930
9.940
68,940
-0.29(-2.88%)
Mar 22, 2021
10.08
10.40
10.08
10.23
28,767
-0.10(-0.92%)
Mar 19, 2021
10.30
10.35
10.13
10.33
54,200
+0.36(+3.61%)
Mar 18, 2021
10.00
10.15
9.970
9.970
54,063
+0.06(+0.61%)
Mar 17, 2021
9.750
10.00
9.750
9.910
56,875
-0.02(-0.20%)
Mar 16, 2021
9.910
10.15
9.900
9.930
42,944
-0.06(-0.60%)
Mar 15, 2021
9.910
9.990
9.910
9.990
69,789
+0.22(+2.25%)
Mar 12, 2021
9.900
9.900
9.570
9.770
26,500
-0.12(-1.21%)
Mar 11, 2021
10.00
10.00
9.790
9.890
78,592
+0.00(+0.00%)
Mar 10, 2021
10.00
10.00
9.830
9.890
74,799
-0.06(-0.60%)
Mar 09, 2021
9.910
9.980
9.840
9.950
46,137
+0.37(+3.86%)
Mar 08, 2021
9.200
9.670
9.200
9.580
24,668
-0.04(-0.42%)
Mar 05, 2021
9.611
9.700
9.530
9.620
45,400
+0.23(+2.48%)
Mar 04, 2021
9.340
9.480
9.300
9.387
51,011
-0.08(-0.88%)
Mar 03, 2021
9.740
9.740
9.180
9.470
69,077
+0.23(+2.49%)
Mar 02, 2021
9.250
9.420
9.210
9.240
80,398
-0.19(-2.01%)
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
.