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 (%)
Aug 30, 2013 24.23 24.23 24.23 24.23 100 +0.13(+0.54%)
Aug 28, 2013 24.10 24.10 24.10 0 -0.60(-2.43%)
Aug 27, 2013 24.70 24.70 24.70 24.70 400 -0.34(-1.36%)
Aug 26, 2013 25.03 25.04 25.03 25.04 300 -0.12(-0.48%)
Aug 23, 2013 25.16 25.16 25.16 25.16 100 +0.53(+2.15%)
Aug 22, 2013 24.63 24.63 24.63 24.63 1,100 -0.53(-2.11%)
Aug 19, 2013 25.16 25.16 25.16 0 -0.29(-1.14%)
Aug 16, 2013 25.34 25.45 25.34 25.45 880 +0.78(+3.16%)
Aug 15, 2013 24.67 24.67 24.67 24.67 100 -0.64(-2.53%)
Aug 14, 2013 25.42 25.42 25.31 25.31 1,100 +0.81(+3.31%)
Aug 13, 2013 24.50 24.50 24.50 24.50 300 +0.75(+3.16%)
Aug 12, 2013 23.92 23.92 23.75 23.75 1,150 -0.89(-3.61%)
Aug 09, 2013 24.64 24.64 24.64 24.64 300 +0.19(+0.76%)
Aug 08, 2013 24.77 24.77 24.45 24.45 1,100 -0.99(-3.88%)
Aug 07, 2013 25.38 25.44 25.38 25.44 1,000 -0.64(-2.45%)
Aug 06, 2013 26.08 26.08 26.08 26.08 100 -0.08(-0.31%)
Aug 05, 2013 26.17 26.17 26.16 26.16 1,500 -0.33(-1.25%)
Aug 02, 2013 26.49 26.49 26.49 26.49 200 +0.33(+1.26%)
Aug 01, 2013 26.12 26.16 26.12 26.16 200 +1.44(+5.83%)
Jul 31, 2013 24.72 24.72 24.72 24.72 200 -0.92(-3.59%)
Jul 29, 2013 25.64 25.64 25.64 0 -1.80(-6.56%)
Jul 26, 2013 27.45 27.45 27.44 27.44 200 -0.81(-2.87%)
Jul 19, 2013 28.25 28.25 28.25 0 -0.09(-0.32%)
Jul 18, 2013 28.23 28.34 28.23 28.34 241 +0.16(+0.57%)
Jul 17, 2013 27.86 28.18 27.86 28.18 10,000 +0.59(+2.14%)
Jul 16, 2013 27.59 27.59 27.59 27.59 100 +0.58(+2.15%)
Jul 15, 2013 26.99 27.01 26.99 27.01 1,100 +0.22(+0.82%)
Jul 09, 2013 26.79 26.79 26.79 0 +1.22(+4.77%)
Jul 08, 2013 25.57 25.57 25.57 25.57 160 -0.41(-1.58%)
Jul 02, 2013 25.98 25.98 25.98 25.98 0 +0.85(+3.38%)
Jul 01, 2013 25.13 25.13 25.13 25.13 100 +0.47(+1.91%)
Jun 28, 2013 24.56 24.66 24.56 24.66 400 +0.76(+3.18%)
Jun 27, 2013 23.88 23.90 23.88 23.90 260 +1.03(+4.50%)
Jun 20, 2013 22.87 22.87 22.87 22.87 0 -0.66(-2.80%)
Jun 18, 2013 23.53 23.53 23.53 0 +0.18(+0.77%)
Jun 17, 2013 23.20 23.35 23.20 23.35 200 +0.14(+0.60%)
Jun 13, 2013 23.21 23.21 23.21 23.21 0 -0.63(-2.64%)
Jun 12, 2013 23.84 23.84 23.84 23.84 100 +0.23(+0.97%)
Jun 11, 2013 23.61 23.61 23.61 23.61 100 +0.41(+1.77%)
Jun 10, 2013 23.30 23.30 23.20 23.20 2,340 +2.30(+11.00%)
Jun 07, 2013 20.90 20.90 20.90 20.90 300 -0.94(-4.30%)
Jun 05, 2013 21.84 21.84 21.84 0 +0.24(+1.11%)
Jun 03, 2013 21.60 21.60 21.60 0 -1.20(-5.26%)
May 31, 2013 23.41 23.41 22.80 22.80 1,700 -1.65(-6.75%)
May 30, 2013 24.25 24.45 24.25 24.45 1,260 +0.20(+0.82%)
May 29, 2013 24.25 24.25 24.25 24.25 300 -0.50(-2.02%)
May 28, 2013 24.75 24.75 24.75 24.75 100 +0.30(+1.23%)
May 24, 2013 25.27 25.27 24.45 24.45 200 -0.05(-0.20%)
May 23, 2013 24.65 24.65 24.50 24.50 840 -2.20(-8.24%)
May 22, 2013 26.10 26.70 26.10 26.70 1,650 +1.07(+4.17%)
May 21, 2013 25.63 25.63 25.63 25.63 400 +1.78(+7.46%)
May 17, 2013 23.85 23.85 23.85 0 +0.15(+0.63%)
May 16, 2013 23.56 23.71 23.56 23.70 1,800 +0.25(+1.07%)
May 15, 2013 23.43 23.45 23.43 23.45 921 +2.00(+9.32%)
May 10, 2013 21.45 21.45 21.45 21.45 0 +1.93(+9.89%)
May 09, 2013 19.52 19.52 19.52 19.52 200 +0.73(+3.89%)
May 06, 2013 18.79 18.79 18.79 0 +0.21(+1.13%)
May 03, 2013 18.58 18.58 18.58 18.58 100 +0.09(+0.49%)
May 02, 2013 18.49 18.49 18.49 18.49 500 +0.19(+1.04%)
May 01, 2013 18.38 18.38 18.30 18.30 400 -0.59(-3.12%)
Apr 30, 2013 18.89 18.89 18.89 18.89 100 -0.27(-1.41%)
Apr 29, 2013 19.07 19.16 19.07 19.16 1,718 +0.11(+0.58%)
Apr 26, 2013 19.05 19.05 19.05 19.05 200 +0.20(+1.06%)
Apr 25, 2013 18.83 18.85 18.83 18.85 840 +0.40(+2.17%)
Apr 23, 2013 18.45 18.45 18.45 18.45 0 +0.82(+4.65%)
Apr 16, 2013 17.63 17.63 17.63 17.63 0 +0.53(+3.10%)
Apr 11, 2013 17.10 17.10 17.10 0 +0.99(+6.12%)
Apr 10, 2013 0.1611 16.11 16.11 16.11 205,000 +0.08(+0.53%)
Apr 05, 2013 16.03 16.03 16.03 0 +0.56(+3.62%)
Apr 04, 2013 15.47 15.47 15.47 15.47 1,100 -0.00(-0.01%)
Apr 03, 2013 15.47 15.47 15.47 15.47 2,400 +0.49(+3.28%)
Apr 01, 2013 14.98 14.98 14.98 14.98 0 -0.73(-4.65%)
Mar 28, 2013 15.71 15.71 15.71 15.71 100 -0.24(-1.50%)
Mar 18, 2013 15.95 15.95 15.95 0 -0.39(-2.39%)
Mar 15, 2013 16.27 16.34 16.27 16.34 1,185 -0.03(-0.18%)
Mar 14, 2013 16.42 16.42 16.37 16.37 4,125 +0.13(+0.80%)
Mar 13, 2013 16.24 16.24 16.24 16.24 1,000 +0.00(+0.00%)
Mar 11, 2013 16.24 16.24 16.24 0 +1.25(+8.32%)
Mar 04, 2013 14.99 14.99 14.99 0 -0.06(-0.39%)
Feb 28, 2013 15.05 15.05 15.05 0 +0.44(+3.01%)
Feb 27, 2013 14.71 14.71 14.61 14.61 1,665 -0.35(-2.34%)
Feb 25, 2013 14.96 14.96 14.96 14.96 0 +0.55(+3.82%)
Feb 20, 2013 14.41 14.41 14.41 14.41 0 +0.68(+4.95%)
Feb 15, 2013 13.73 13.73 13.73 0 -0.54(-3.78%)
Feb 12, 2013 14.27 14.27 14.27 0 -0.19(-1.31%)
Feb 11, 2013 14.46 14.46 14.46 14.46 1,100 +0.10(+0.70%)
Feb 08, 2013 14.36 14.36 14.36 14.36 135 -0.42(-2.87%)
Feb 07, 2013 14.78 14.78 14.78 14.78 1,000 +1.58(+12.00%)
Jan 25, 2013 13.20 13.20 13.20 0 +0.09(+0.69%)
Jan 18, 2013 13.11 13.11 13.11 0 +0.64(+5.13%)
Dec 28, 2012 12.47 12.47 12.47 0 -0.17(-1.34%)
Dec 26, 2012 12.64 12.64 12.64 12.64 0 +0.44(+3.61%)
Dec 21, 2012 12.20 12.20 12.20 0 +0.05(+0.41%)
Dec 19, 2012 12.15 12.15 12.15 0 +0.78(+6.86%)
Dec 14, 2012 11.37 11.37 11.37 0 +0.33(+2.99%)
Dec 12, 2012 11.04 11.04 11.04 0 -0.11(-0.99%)
Dec 07, 2012 11.15 11.15 11.15 0 +0.03(+0.27%)
Dec 06, 2012 11.12 11.12 11.12 11.12 488 +0.27(+2.53%)
Nov 27, 2012 10.85 10.85 10.85 0 +0.64(+6.31%)
Nov 20, 2012 10.20 10.20 10.20 0 +0.34(+3.47%)
Nov 12, 2012 9.860 9.860 9.860 0 +0.01(+0.14%)
Nov 09, 2012 9.846 9.846 9.846 9.846 1,000 +0.23(+2.40%)
Nov 01, 2012 9.615 9.615 9.615 0 +1.23(+14.74%)
Oct 02, 2012 8.380 8.380 8.380 0 +0.13(+1.58%)
Sep 28, 2012 8.250 8.250 8.250 8.250 0 -0.24(-2.83%)
Sep 19, 2012 8.490 8.490 8.490 0 +0.08(+0.95%)
Sep 14, 2012 8.410 8.410 8.410 0 +0.26(+3.19%)
Sep 13, 2012 8.150 8.150 8.150 8.150 2,200 +0.05(+0.62%)
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.