Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fuji Heavy Inds Ltd (OP: FUJHF )

21.25 UNCHANGED
Streaming Delayed Price Updated: 12:17 PM EDT, Jun 12, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 31.99 31.99 31.99 0 +0.98(+3.17%)
Dec 21, 2017 31.00 31.00 31.00 0 +0.29(+0.96%)
Dec 20, 2017 31.09 31.09 30.71 30.71 2,187 -2.29(-6.94%)
Dec 19, 2017 33.00 33.00 32.98 33.00 1,800 -0.49(-1.46%)
Dec 18, 2017 33.49 33.49 33.49 33.49 112 +0.30(+0.90%)
Dec 14, 2017 33.19 33.19 33.19 28 +1.23(+3.85%)
Dec 06, 2017 31.96 31.96 31.96 0 -0.54(-1.66%)
Dec 05, 2017 32.50 32.50 32.50 32.50 131 -0.39(-1.19%)
Dec 04, 2017 32.89 32.89 32.89 32.89 136 -0.19(-0.57%)
Nov 30, 2017 33.08 33.08 33.08 0 +0.56(+1.72%)
Nov 29, 2017 32.52 32.52 32.52 32.52 145 -0.59(-1.78%)
Nov 22, 2017 33.11 33.11 33.11 76 -0.08(-0.24%)
Nov 21, 2017 32.48 33.19 32.18 33.19 7,803 +0.71(+2.19%)
Nov 13, 2017 32.48 32.48 32.48 20 -0.19(-0.58%)
Nov 10, 2017 32.67 32.67 32.67 32.67 464 +0.21(+0.65%)
Nov 08, 2017 32.46 32.46 32.46 0 -0.51(-1.55%)
Nov 06, 2017 32.97 32.97 32.97 0 -1.13(-3.31%)
Nov 03, 2017 34.10 34.10 34.10 34.10 220 -0.21(-0.61%)
Nov 01, 2017 34.31 34.31 34.31 10 -0.08(-0.23%)
Oct 31, 2017 34.48 34.48 34.39 34.39 1,160 -0.23(-0.66%)
Oct 27, 2017 34.62 34.62 34.62 0 -0.98(-2.75%)
Oct 26, 2017 35.65 35.65 35.60 35.60 14,922 +0.29(+0.82%)
Oct 25, 2017 35.38 35.38 35.31 35.31 485 -0.35(-0.98%)
Oct 24, 2017 35.65 35.66 35.65 35.66 296 +0.46(+1.31%)
Oct 23, 2017 35.20 35.20 35.20 35.20 172 -0.48(-1.35%)
Oct 17, 2017 35.68 35.68 35.68 0 +0.08(+0.22%)
Oct 13, 2017 35.60 35.60 35.60 10 -1.12(-3.05%)
Oct 03, 2017 36.72 36.72 36.72 15 +0.34(+0.93%)
Sep 29, 2017 36.38 36.38 36.38 0 -0.31(-0.84%)
Sep 28, 2017 36.73 36.73 36.69 36.69 758 +0.08(+0.22%)
Sep 27, 2017 36.61 36.61 36.61 36.61 1,209 -0.06(-0.16%)
Sep 26, 2017 36.67 36.67 36.67 36.67 115 +0.12(+0.33%)
Sep 25, 2017 36.55 36.55 36.55 36.55 120 +0.64(+1.78%)
Sep 21, 2017 35.91 35.91 35.91 0 -0.02(-0.06%)
Sep 20, 2017 35.95 35.95 35.93 35.93 7,054 +0.93(+2.66%)
Sep 01, 2017 35.00 35.00 35.00 1 -0.37(-1.06%)
Aug 24, 2017 35.37 35.37 35.37 0 -0.37(-1.03%)
Aug 18, 2017 35.74 35.74 35.74 3 -0.45(-1.23%)
Aug 15, 2017 36.19 36.19 36.19 0 +0.79(+2.22%)
Aug 14, 2017 35.40 35.40 35.40 35.40 100 -0.46(-1.28%)
Aug 09, 2017 35.86 35.86 35.86 0 +1.39(+4.03%)
Jul 03, 2017 34.47 34.47 34.47 0 +0.46(+1.34%)
Jun 30, 2017 33.60 34.01 33.60 34.01 335 +1.06(+3.20%)
Jun 27, 2017 32.96 32.96 32.96 0 +0.36(+1.10%)
Jun 23, 2017 32.60 32.60 32.60 27 -0.65(-1.95%)
Jun 21, 2017 33.25 33.25 33.25 0 -0.15(-0.45%)
Jun 20, 2017 33.24 33.40 33.24 33.40 1,135 -0.12(-0.36%)
Jun 15, 2017 33.52 33.52 33.52 30 -0.03(-0.09%)
Jun 13, 2017 33.55 33.55 33.55 0 -0.07(-0.21%)
Jun 12, 2017 33.59 33.62 33.59 33.62 781 -0.67(-1.95%)
Jun 08, 2017 34.29 34.29 34.29 41 -0.51(-1.47%)
Jun 06, 2017 34.80 34.80 34.80 54 +0.22(+0.64%)
Jun 05, 2017 34.80 34.80 34.50 34.58 502 +0.53(+1.54%)
Jun 01, 2017 34.05 34.05 34.05 0 +0.41(+1.23%)
May 31, 2017 33.63 33.64 33.63 33.64 259 -0.58(-1.69%)
May 25, 2017 34.22 34.22 34.22 0 +0.00(+0.00%)
May 23, 2017 34.22 34.22 34.22 6 -0.20(-0.58%)
May 19, 2017 34.42 34.42 34.42 30 +0.09(+0.26%)
May 17, 2017 34.33 34.33 34.33 0 +0.20(+0.59%)
May 15, 2017 34.13 34.13 34.13 0 -0.31(-0.90%)
May 12, 2017 34.62 34.62 34.44 34.44 500 -2.22(-6.06%)
May 09, 2017 36.66 36.66 36.66 0 -1.27(-3.35%)
May 08, 2017 37.93 37.93 37.93 37.93 300 -0.07(-0.18%)
May 05, 2017 38.37 38.37 38.00 38.00 500 -0.59(-1.53%)
Apr 27, 2017 38.59 38.59 38.59 15 +0.99(+2.63%)
Apr 25, 2017 37.60 37.60 37.60 0 +0.23(+0.62%)
Apr 24, 2017 37.37 37.37 37.37 37.37 173 +0.20(+0.54%)
Apr 20, 2017 37.17 37.17 37.17 0 +0.19(+0.51%)
Apr 11, 2017 36.98 36.98 36.98 0 +0.98(+2.72%)
Apr 10, 2017 36.00 36.00 36.00 36.00 300 +0.25(+0.70%)
Apr 07, 2017 35.64 35.75 35.64 35.75 1,341 +0.49(+1.39%)
Apr 06, 2017 34.83 35.26 34.83 35.26 2,951 -0.88(-2.43%)
Apr 05, 2017 35.21 36.14 35.21 36.14 1,200 +0.09(+0.25%)
Apr 04, 2017 36.44 36.44 36.05 36.05 3,044 -0.78(-2.13%)
Apr 03, 2017 36.83 36.83 36.83 36.83 240 +0.60(+1.67%)
Mar 31, 2017 37.12 37.12 36.23 36.23 230 -2.19(-5.70%)
Mar 28, 2017 38.42 38.42 38.42 44 +1.46(+3.95%)
Mar 27, 2017 37.04 37.04 36.96 36.96 933 -0.10(-0.27%)
Mar 23, 2017 37.06 37.06 37.06 0 -2.10(-5.36%)
Mar 14, 2017 39.16 39.16 39.16 0 +0.16(+0.41%)
Mar 13, 2017 39.00 39.00 39.00 39.00 100 +0.00(+0.00%)
Mar 10, 2017 39.00 39.00 39.00 39.00 1,500 +0.95(+2.50%)
Mar 03, 2017 38.05 38.05 38.05 28 +0.40(+1.06%)
Mar 01, 2017 37.65 37.65 37.65 0 -1.19(-3.06%)
Feb 23, 2017 38.84 38.84 38.84 40 +0.34(+0.88%)
Feb 21, 2017 38.50 38.50 38.50 0 +0.50(+1.32%)
Feb 09, 2017 38.00 38.00 38.00 0 -0.50(-1.30%)
Feb 03, 2017 38.50 38.50 38.50 0 -0.75(-1.91%)
Feb 02, 2017 39.25 39.25 39.25 39.25 600 -1.76(-4.29%)
Jan 23, 2017 41.01 41.01 41.01 5,700 +0.21(+0.51%)
Jan 17, 2017 40.80 40.80 40.80 0 +0.80(+2.00%)
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.