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 30, 2018 34.00 34.00 34.00 0 +0.10(+0.29%)
Apr 19, 2018 33.90 33.90 33.90 0 +0.35(+1.04%)
Apr 03, 2018 33.55 33.55 33.55 69 +0.23(+0.70%)
Apr 02, 2018 33.32 33.32 33.32 33.32 250 -0.45(-1.33%)
Mar 29, 2018 33.77 33.77 33.77 0 +0.56(+1.69%)
Mar 27, 2018 33.21 33.21 33.21 90 -0.12(-0.36%)
Mar 26, 2018 32.65 33.33 32.65 33.33 741 -1.16(-3.36%)
Mar 21, 2018 34.49 34.49 34.49 21 +0.04(+0.12%)
Mar 20, 2018 34.45 34.45 34.45 34.45 286 +0.61(+1.80%)
Mar 19, 2018 33.84 33.84 33.84 33.84 429 -0.81(-2.34%)
Mar 14, 2018 34.65 34.65 34.65 0 +0.03(+0.09%)
Mar 01, 2018 34.62 34.62 34.62 0 -1.00(-2.81%)
Feb 28, 2018 35.62 35.62 35.62 35.62 111 +0.77(+2.21%)
Feb 22, 2018 34.85 34.85 34.85 0 +0.11(+0.32%)
Feb 21, 2018 35.26 35.26 34.74 34.74 328 +0.50(+1.46%)
Feb 12, 2018 34.24 34.24 34.24 10 +0.23(+0.68%)
Feb 09, 2018 34.01 34.01 34.01 34.01 210 +1.01(+3.06%)
Feb 08, 2018 33.00 33.00 33.00 33.00 200 -1.04(-3.06%)
Feb 07, 2018 34.04 34.04 34.04 34.04 150 +0.10(+0.29%)
Feb 06, 2018 33.60 33.94 33.60 33.94 634 +1.10(+3.35%)
Feb 05, 2018 33.24 33.24 32.84 32.84 750 -0.49(-1.47%)
Feb 02, 2018 33.55 33.55 33.31 33.33 922 -0.19(-0.57%)
Feb 01, 2018 33.52 33.52 33.52 33.52 380 +0.10(+0.30%)
Jan 25, 2018 33.42 33.42 33.42 292 -0.88(-2.57%)
Jan 24, 2018 34.28 34.30 34.28 34.30 1,573 +0.06(+0.18%)
Jan 23, 2018 34.24 34.24 34.24 34.24 100 +0.15(+0.45%)
Jan 22, 2018 34.09 34.09 34.09 34.09 127 +0.30(+0.88%)
Jan 18, 2018 33.79 33.79 33.79 0 -0.62(-1.80%)
Jan 17, 2018 34.84 34.84 34.41 34.41 332 -0.43(-1.23%)
Jan 16, 2018 33.96 34.84 33.08 34.84 632 +1.76(+5.32%)
Jan 12, 2018 33.08 33.08 33.08 0 +0.18(+0.55%)
Jan 10, 2018 32.90 32.90 32.90 20 -0.07(-0.21%)
Jan 08, 2018 32.97 32.97 32.97 0 -0.12(-0.36%)
Jan 05, 2018 33.09 33.09 33.09 33.09 273 +0.59(+1.82%)
Jan 04, 2018 32.54 32.54 32.50 32.50 251 +0.41(+1.28%)
Jan 02, 2018 32.09 32.09 32.09 0 +0.10(+0.32%)
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%)
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.