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 31, 2022
8.600
8.640
8.550
8.600
47,377
+0.28(+3.37%)
May 27, 2022
8.210
8.380
8.210
8.320
54,877
-0.09(-1.07%)
May 26, 2022
8.355
8.410
8.340
8.410
171,619
+0.26(+3.13%)
May 25, 2022
8.180
8.180
8.095
8.155
31,835
-0.15(-1.75%)
May 24, 2022
8.260
8.309
8.220
8.300
63,495
+0.15(+1.84%)
May 23, 2022
8.140
8.200
8.120
8.150
50,723
+0.01(+0.06%)
May 20, 2022
8.240
8.240
8.040
8.145
69,227
+0.00(+0.06%)
May 19, 2022
8.150
8.260
8.070
8.140
81,165
+0.03(+0.37%)
May 18, 2022
8.300
8.300
8.090
8.110
38,724
-0.16(-1.93%)
May 17, 2022
8.245
8.270
8.210
8.270
59,068
+0.07(+0.85%)
May 16, 2022
8.200
8.240
8.171
8.200
50,893
-0.04(-0.49%)
May 13, 2022
8.000
8.320
8.000
8.240
52,332
+0.39(+4.97%)
May 12, 2022
7.790
7.940
7.790
7.850
91,558
+0.51(+7.01%)
May 11, 2022
7.130
7.500
7.130
7.336
45,527
-0.11(-1.53%)
May 10, 2022
7.480
7.660
7.410
7.450
154,599
-0.04(-0.53%)
May 09, 2022
7.350
7.750
7.350
7.490
38,337
-0.15(-1.96%)
May 06, 2022
7.780
7.780
7.630
7.640
54,173
+0.11(+1.49%)
May 05, 2022
7.636
7.648
7.500
7.528
45,076
-0.21(-2.74%)
May 04, 2022
7.890
7.890
7.570
7.740
87,731
+0.11(+1.44%)
May 03, 2022
7.712
7.770
7.490
7.630
209,138
+0.01(+0.18%)
May 02, 2022
7.570
7.750
7.370
7.616
104,631
+0.09(+1.14%)
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%)
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
.