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

Fuji Heavy Inds Ltd (OP: FUJHF )

20.73 UNCHANGED
Streaming Delayed Price Updated: 1:50 PM EDT, May 17, 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, 2015 34.42 34.42 34.42 0 +0.24(+0.70%)
Apr 29, 2015 34.18 34.18 34.18 34.18 200 +0.28(+0.83%)
Apr 08, 2015 33.90 33.90 33.90 0 -0.50(-1.45%)
Apr 07, 2015 34.40 34.40 34.40 34.40 100 +0.05(+0.15%)
Mar 30, 2015 34.35 34.35 34.35 7 +0.45(+1.33%)
Mar 20, 2015 33.90 33.90 33.90 0 +0.05(+0.15%)
Mar 19, 2015 33.58 33.85 33.58 33.85 300 -0.18(-0.53%)
Mar 16, 2015 34.03 34.03 34.03 0 +0.58(+1.73%)
Mar 11, 2015 33.45 33.45 33.45 0 +0.01(+0.03%)
Mar 06, 2015 33.44 33.44 33.44 0 -0.29(-0.86%)
Mar 04, 2015 33.73 33.73 33.73 0 -0.50(-1.45%)
Mar 03, 2015 34.23 34.23 34.23 34.23 20,030 -0.07(-0.22%)
Mar 02, 2015 34.38 34.38 34.30 34.30 1,005 +0.25(+0.73%)
Feb 27, 2015 34.05 34.05 34.05 34.05 100 -0.21(-0.61%)
Feb 26, 2015 34.25 34.50 34.25 34.26 503 -0.29(-0.84%)
Feb 25, 2015 34.55 34.55 34.55 34.55 903 +0.09(+0.25%)
Feb 23, 2015 34.46 34.46 34.46 0 +1.01(+3.03%)
Feb 10, 2015 33.45 33.45 33.45 0 -0.31(-0.92%)
Feb 06, 2015 33.76 33.76 33.76 227 -0.69(-2.00%)
Feb 05, 2015 34.45 34.45 34.45 34.45 145 -2.18(-5.95%)
Feb 02, 2015 36.63 36.63 36.63 0 +0.38(+1.05%)
Jan 22, 2015 36.25 36.25 36.25 0 +0.45(+1.26%)
Jan 08, 2015 35.80 35.80 35.80 0 +0.12(+0.34%)
Dec 30, 2014 35.68 35.68 35.68 15 +0.68(+1.94%)
Dec 16, 2014 35.00 35.00 35.00 25 +0.48(+1.39%)
Dec 15, 2014 34.72 34.72 34.52 34.52 320 -2.03(-5.55%)
Dec 11, 2014 36.55 36.55 36.55 105 +0.41(+1.13%)
Dec 10, 2014 36.14 36.14 36.14 36.14 311 -1.53(-4.06%)
Dec 05, 2014 37.67 37.67 37.67 0 +1.35(+3.72%)
Nov 20, 2014 36.32 36.32 36.32 0 +0.32(+0.89%)
Nov 11, 2014 36.00 36.00 36.00 46 +0.60(+1.69%)
Nov 10, 2014 35.40 35.40 35.30 35.40 5,623 -0.95(-2.61%)
Nov 06, 2014 36.35 36.35 36.35 51 +0.69(+1.93%)
Nov 04, 2014 35.66 35.66 35.66 7 +2.16(+6.45%)
Nov 03, 2014 33.19 33.50 33.19 33.50 1,005 +0.03(+0.09%)
Oct 31, 2014 33.47 33.47 33.47 33.47 1,065 +2.49(+8.04%)
Oct 30, 2014 30.98 30.98 30.98 30.98 216 +0.23(+0.75%)
Oct 27, 2014 30.75 30.75 30.75 0 -0.10(-0.32%)
Oct 24, 2014 30.85 30.85 30.85 30.85 100 +0.38(+1.24%)
Oct 09, 2014 30.47 30.47 30.47 0 -0.94(-2.99%)
Oct 08, 2014 31.41 31.41 31.41 31.41 200 -0.17(-0.54%)
Oct 02, 2014 31.58 31.58 31.58 0 -0.58(-1.80%)
Oct 01, 2014 32.16 32.16 32.16 32.16 112 -0.09(-0.28%)
Sep 29, 2014 32.25 32.25 32.25 0 +0.15(+0.47%)
Sep 25, 2014 32.10 32.10 32.10 0 +1.30(+4.22%)
Sep 19, 2014 30.80 30.80 30.80 0 +1.36(+4.62%)
Sep 15, 2014 29.44 29.44 29.44 340 +0.32(+1.10%)
Sep 11, 2014 29.12 29.12 29.12 0 -0.18(-0.62%)
Sep 10, 2014 29.30 29.30 29.30 29.30 112 +0.45(+1.56%)
Sep 08, 2014 28.85 28.85 28.85 1 +0.20(+0.70%)
Aug 28, 2014 28.65 28.65 28.65 0 +0.42(+1.49%)
Aug 15, 2014 28.23 28.23 28.23 0 +0.00(+0.01%)
Aug 06, 2014 28.23 28.23 28.23 0 -1.44(-4.84%)
Jul 30, 2014 29.66 29.66 29.66 0 +1.26(+4.43%)
Jul 21, 2014 28.40 28.40 28.40 0 -0.26(-0.90%)
Jul 15, 2014 28.66 28.66 28.66 0 +0.09(+0.33%)
Jul 02, 2014 28.57 28.57 28.57 0 +0.82(+2.97%)
Jun 19, 2014 27.75 27.75 27.75 1 +0.25(+0.89%)
Jun 18, 2014 27.50 27.50 27.50 27.50 425 +0.03(+0.11%)
Jun 09, 2014 27.47 27.47 27.47 0 +0.20(+0.74%)
Jun 04, 2014 27.27 27.27 27.27 27.27 0 +0.47(+1.74%)
Jun 03, 2014 26.64 26.80 26.64 26.80 2,460 +1.65(+6.56%)
May 22, 2014 25.15 25.15 25.15 25.15 11 +1.04(+4.31%)
May 21, 2014 24.11 24.11 24.11 24.11 188 -1.09(-4.33%)
May 14, 2014 25.20 25.20 25.20 25.20 0 +0.76(+3.10%)
May 09, 2014 24.44 24.44 24.44 44 -0.29(-1.15%)
May 08, 2014 24.85 24.85 24.54 24.73 1,400 -1.27(-4.89%)
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.