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 27, 2012 7.470 7.470 7.470 0 -0.04(-0.57%)
Apr 25, 2012 7.513 7.513 7.513 0 +0.05(+0.70%)
Apr 19, 2012 7.460 7.460 7.460 0 +0.01(+0.13%)
Apr 17, 2012 7.450 7.450 7.450 0 -0.01(-0.13%)
Apr 13, 2012 7.460 7.460 7.460 0 -0.17(-2.23%)
Apr 12, 2012 7.630 7.630 7.630 7.630 1,000 -0.05(-0.65%)
Apr 05, 2012 7.680 7.680 7.680 0 -0.18(-2.29%)
Apr 04, 2012 7.860 7.860 7.860 7.860 500 -0.35(-4.26%)
Apr 03, 2012 8.210 8.210 8.210 8.210 100 +0.06(+0.69%)
Mar 15, 2012 8.154 8.154 8.154 0 +0.36(+4.67%)
Mar 13, 2012 7.790 7.790 7.790 0 -0.09(-1.14%)
Mar 12, 2012 7.880 7.880 7.880 7.880 6,000 +0.27(+3.55%)
Mar 09, 2012 7.610 7.610 7.610 7.610 200 +0.04(+0.53%)
Mar 08, 2012 7.570 7.570 7.570 7.570 500 +0.07(+0.93%)
Mar 05, 2012 7.500 7.500 7.500 0 +0.00(+0.00%)
Feb 23, 2012 7.500 7.500 7.500 0 +0.22(+3.02%)
Feb 22, 2012 7.280 7.280 7.280 7.280 400 +0.36(+5.20%)
Feb 13, 2012 6.920 6.920 6.920 0 -0.02(-0.29%)
Feb 02, 2012 6.940 6.940 6.940 0 +0.17(+2.51%)
Jan 30, 2012 6.770 6.770 6.770 0 +0.27(+4.15%)
Jan 24, 2012 6.500 6.500 6.500 6.500 0 +0.07(+1.09%)
Jan 23, 2012 6.420 6.430 6.420 6.430 1,000 +0.10(+1.58%)
Jan 10, 2012 6.330 6.330 6.330 0 +0.03(+0.48%)
Jan 09, 2012 6.300 6.300 6.300 6.300 1,000 +0.26(+4.30%)
Jan 06, 2012 6.040 6.040 6.040 6.040 1,900 -0.29(-4.58%)
Jan 05, 2012 6.330 6.330 6.330 6.330 1,000 +0.62(+10.86%)
Dec 28, 2011 5.710 5.710 5.710 0 -0.18(-3.06%)
Dec 21, 2011 5.890 5.890 5.890 5.890 0 +0.20(+3.51%)
Dec 19, 2011 5.690 5.690 5.690 5.690 0 +0.04(+0.71%)
Dec 13, 2011 5.650 5.650 5.650 5.650 0 +0.02(+0.36%)
Dec 05, 2011 5.630 5.630 5.630 5.630 0 -0.07(-1.23%)
Nov 18, 2011 5.700 5.700 5.700 0 -0.42(-6.86%)
Nov 08, 2011 6.120 6.120 6.120 0 -0.04(-0.65%)
Oct 26, 2011 6.160 6.160 6.160 0 -0.14(-2.22%)
Oct 21, 2011 6.300 6.300 6.300 0 +0.10(+1.61%)
Oct 20, 2011 6.200 6.200 6.200 6.200 100 -0.09(-1.43%)
Oct 17, 2011 6.290 6.290 6.290 6.290 0 +0.36(+6.07%)
Oct 12, 2011 5.930 5.930 5.930 5.930 0 +0.40(+7.23%)
Oct 04, 2011 5.530 5.530 5.530 0 -0.05(-0.90%)
Oct 03, 2011 5.560 5.580 5.560 5.580 3,500 -0.15(-2.62%)
Sep 28, 2011 5.730 5.730 5.730 5.730 0 +0.25(+4.56%)
Sep 22, 2011 5.480 5.480 5.480 5.480 0 -0.38(-6.48%)
Sep 15, 2011 5.860 5.860 5.860 0 +0.07(+1.21%)
Sep 06, 2011 5.790 5.790 5.790 5.790 0 -0.47(-7.51%)
Sep 01, 2011 6.260 6.260 6.260 0 +0.17(+2.79%)
Aug 19, 2011 6.090 6.090 6.090 0 -0.83(-11.99%)
Aug 17, 2011 6.920 6.920 6.920 0 +0.08(+1.17%)
Aug 12, 2011 6.840 6.840 6.840 0 -0.16(-2.29%)
Aug 10, 2011 7.000 7.000 7.000 0 +0.23(+3.40%)
Aug 08, 2011 6.770 6.770 6.770 6.770 0 -0.61(-8.27%)
Aug 04, 2011 7.380 7.380 7.380 7.380 0 -0.62(-7.75%)
Aug 02, 2011 8.000 8.000 8.000 0 +0.00(+0.00%)
Jul 29, 2011 8.000 8.000 8.000 0 +0.12(+1.52%)
Jul 28, 2011 7.880 7.880 7.880 7.880 245,000 -0.12(-1.50%)
Jul 26, 2011 8.000 8.000 8.000 323,000 +0.13(+1.65%)
Jul 15, 2011 7.870 7.870 7.870 262,000 +0.01(+0.13%)
Jul 14, 2011 7.860 7.860 7.860 7.860 423,600 +0.08(+1.03%)
Jul 08, 2011 7.780 7.780 7.780 0 -0.02(-0.26%)
Jul 07, 2011 7.800 7.800 7.800 7.800 500 +0.09(+1.11%)
Jun 29, 2011 7.714 7.714 7.714 423,900 +0.17(+2.31%)
Jun 24, 2011 7.540 7.540 7.540 0 +0.21(+2.86%)
Jun 23, 2011 7.330 7.330 7.330 7.330 1,000 -0.02(-0.27%)
Jun 22, 2011 7.350 7.350 7.350 7.350 260 +0.32(+4.55%)
Jun 17, 2011 7.030 7.030 7.030 0 -0.12(-1.68%)
Jun 09, 2011 7.150 7.150 7.150 0 +0.03(+0.42%)
Jun 06, 2011 7.120 7.120 7.120 0 -0.14(-1.93%)
Jun 03, 2011 7.260 7.260 7.260 7.260 2,908 -0.24(-3.20%)
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.