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

Fuji Heavy Inds Ltd (OP: FUJHF )

21.20 UNCHANGED
Last Price Updated: 9:40 AM EDT, May 21, 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 (%)
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%)
Jan 03, 2017 40.00 40.00 40.00 0 -1.55(-3.73%)
Dec 29, 2016 41.55 41.55 41.55 0 +0.58(+1.42%)
Dec 09, 2016 40.97 40.97 40.97 0 -0.83(-1.99%)
Dec 08, 2016 41.80 41.80 41.80 41.80 263 +1.02(+2.50%)
Dec 07, 2016 40.53 40.78 40.53 40.78 225 -0.62(-1.50%)
Dec 05, 2016 41.40 41.40 41.40 0 +0.87(+2.15%)
Nov 25, 2016 40.53 40.53 40.53 0 -0.71(-1.72%)
Nov 21, 2016 41.24 41.24 41.24 0 +2.14(+5.47%)
Nov 17, 2016 39.10 39.10 39.10 0 +0.15(+0.39%)
Nov 16, 2016 38.95 38.95 38.95 38.95 118 -0.12(-0.31%)
Nov 15, 2016 39.07 39.07 39.07 39.07 6,000 +2.34(+6.38%)
Nov 09, 2016 36.73 36.73 36.73 124 -1.27(-3.34%)
Nov 04, 2016 38.00 38.00 38.00 73 -0.17(-0.45%)
Oct 31, 2016 38.17 38.17 38.17 0 -1.29(-3.27%)
Oct 27, 2016 39.46 39.46 39.46 0 +1.83(+4.86%)
Oct 20, 2016 37.63 37.63 37.63 6 +0.68(+1.84%)
Oct 05, 2016 36.95 36.95 36.95 0 -1.71(-4.42%)
Oct 03, 2016 38.66 38.66 38.66 38.66 0 +0.00(+0.00%)
Sep 30, 2016 38.66 38.66 38.66 38.66 0 +0.00(+0.00%)
Sep 29, 2016 38.66 38.66 38.66 38.66 0 +0.00(+0.00%)
Sep 28, 2016 38.66 38.66 38.66 38.66 0 +0.00(+0.00%)
Sep 27, 2016 38.66 38.66 38.66 38.66 50 +0.00(+0.00%)
Sep 22, 2016 38.66 38.66 38.66 0 -0.54(-1.38%)
Sep 01, 2016 39.20 39.20 39.20 5 +0.70(+1.82%)
Aug 30, 2016 38.50 38.50 38.50 0 +1.12(+3.00%)
Aug 22, 2016 37.38 37.38 37.38 0 -1.55(-3.98%)
Aug 17, 2016 38.93 38.93 38.93 73 +1.99(+5.39%)
Jul 22, 2016 36.94 36.94 36.94 0 -0.16(-0.43%)
Jul 21, 2016 37.10 37.10 37.10 37.10 600 +1.38(+3.86%)
Jul 12, 2016 35.72 35.72 35.72 34 +0.82(+2.35%)
Jul 11, 2016 34.90 34.90 34.90 34.90 500 +1.49(+4.46%)
Jun 30, 2016 33.41 33.41 33.41 0 -0.94(-2.74%)
Jun 28, 2016 34.35 34.35 34.35 0 -1.93(-5.32%)
Jun 22, 2016 36.28 36.28 36.28 0 -0.58(-1.57%)
Jun 08, 2016 36.86 36.86 36.86 40 +0.71(+1.96%)
Jun 03, 2016 36.15 36.15 36.15 0 -1.02(-2.74%)
Jun 01, 2016 37.17 37.17 37.17 0 +0.83(+2.29%)
May 26, 2016 36.34 36.34 36.34 30 +1.49(+4.27%)
May 19, 2016 34.85 34.85 34.85 79 +2.07(+6.31%)
May 11, 2016 32.78 32.78 32.78 0 +0.47(+1.45%)
May 05, 2016 32.31 32.31 32.31 0 +0.48(+1.51%)
May 04, 2016 31.83 31.83 31.83 31.83 114 -0.25(-0.78%)
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.