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 +0.47 (+2.27%)
Streaming Delayed 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, 2022 14.80 15 -0.04(-0.28%)
Apr 26, 2022 14.84 15.65 14.84 14.84 371 -0.53(-3.44%)
Apr 25, 2022 15.37 15.37 15.37 15.37 200 +0.41(+2.74%)
Apr 21, 2022 14.96 961 -0.17(-1.16%)
Apr 20, 2022 15.28 15.28 15.13 15.13 1,200 +0.87(+6.06%)
Apr 19, 2022 14.45 14.45 14.27 14.27 853 -0.23(-1.59%)
Apr 18, 2022 14.50 14.50 14.50 14.50 303 -0.20(-1.36%)
Apr 14, 2022 14.70 14.70 14.70 14.70 5,209 +0.00(+0.00%)
Apr 13, 2022 14.70 14.70 14.70 14.70 4,571 +0.10(+0.68%)
Apr 12, 2022 14.60 14.60 14.60 14.60 2,589 +0.00(+0.00%)
Apr 11, 2022 14.60 14.60 14.10 14.60 1,725 -0.05(-0.34%)
Apr 08, 2022 14.65 14.65 14.65 14.65 2,449 -0.24(-1.61%)
Apr 07, 2022 15.00 15.00 14.71 14.89 2,682 -0.21(-1.39%)
Apr 06, 2022 15.10 15.10 15.10 15.10 1,752 -0.33(-2.14%)
Apr 05, 2022 15.50 15.50 15.43 15.43 709 -0.47(-2.96%)
Apr 01, 2022 15.90 13 -0.32(-1.97%)
Mar 30, 2022 16.22 1,024 +0.47(+2.98%)
Mar 28, 2022 15.75 1 -0.25(-1.56%)
Mar 23, 2022 16.00 0 +0.26(+1.65%)
Mar 22, 2022 15.66 15.74 15.66 15.74 2,725 +0.09(+0.58%)
Mar 21, 2022 15.20 15.65 15.20 15.65 332 +0.44(+2.89%)
Mar 18, 2022 15.21 15.21 15.21 15.21 6,922 -0.79(-4.94%)
Mar 16, 2022 16.00 0 +1.16(+7.82%)
Mar 11, 2022 14.84 0 -0.36(-2.37%)
Mar 10, 2022 14.59 15.20 14.59 15.20 785 +0.20(+1.33%)
Mar 09, 2022 15.00 15.00 15.00 15.00 14,247 +0.37(+2.53%)
Mar 08, 2022 14.57 14.63 14.57 14.63 6,971 -0.98(-6.28%)
Mar 03, 2022 15.61 23 -0.75(-4.61%)
Feb 25, 2022 16.36 21 +0.36(+2.28%)
Feb 24, 2022 16.00 16.00 16.00 16.00 258 -0.76(-4.53%)
Feb 22, 2022 16.76 0 -0.77(-4.39%)
Feb 18, 2022 17.53 0 +0.43(+2.51%)
Feb 15, 2022 17.10 100 -0.57(-3.23%)
Feb 11, 2022 17.67 34 +0.15(+0.86%)
Feb 10, 2022 17.42 17.52 17.20 17.52 1,250 +0.32(+1.86%)
Feb 09, 2022 17.81 17.81 17.20 17.20 2,106 -0.22(-1.26%)
Feb 08, 2022 17.80 17.80 17.42 17.42 16,335 -0.38(-2.13%)
Feb 07, 2022 17.80 18.02 17.80 17.80 7,793 -0.48(-2.65%)
Feb 04, 2022 18.73 18.73 18.29 18.29 206 -0.75(-3.97%)
Feb 03, 2022 19.04 19.04 19.04 19.04 2,348 +0.88(+4.85%)
Feb 01, 2022 18.16 195 -0.10(-0.55%)
Jan 26, 2022 18.26 5,681 -0.24(-1.30%)
Jan 25, 2022 18.34 18.50 18.34 18.50 338 +0.39(+2.18%)
Jan 24, 2022 18.11 18.11 17.98 18.11 310 -0.39(-2.14%)
Jan 21, 2022 18.50 18.50 18.50 18.50 320 +0.00(+0.00%)
Jan 19, 2022 18.50 1 -0.24(-1.28%)
Jan 07, 2022 18.74 68 -0.46(-2.40%)
Jan 05, 2022 19.20 19.20 19.20 0 +0.54(+2.89%)
Jan 04, 2022 18.66 18.66 18.66 18.66 3,844 +0.66(+3.67%)
Jan 03, 2022 18.00 18.00 18.00 18.00 242 +0.06(+0.33%)
Dec 30, 2021 17.94 17.94 17.94 4 +0.19(+1.07%)
Dec 29, 2021 17.75 17.75 17.75 17.75 1,775 +0.00(+0.00%)
Dec 22, 2021 17.75 17.75 17.75 52 -0.03(-0.17%)
Dec 21, 2021 17.15 17.78 17.15 17.78 591 -0.47(-2.58%)
Dec 20, 2021 18.06 18.34 17.79 18.25 1,189 -0.21(-1.14%)
Dec 17, 2021 18.46 18.46 18.46 18.46 302 +0.21(+1.15%)
Dec 16, 2021 18.60 18.60 18.25 18.25 4,311 +0.25(+1.39%)
Dec 15, 2021 18.00 18.00 18.00 18.00 1,530 -0.02(-0.11%)
Dec 14, 2021 17.90 18.02 17.90 18.02 1,887 -0.28(-1.53%)
Dec 13, 2021 18.68 18.68 18.30 18.30 526 -0.40(-2.14%)
Dec 07, 2021 18.70 18.70 18.70 10 +0.64(+3.54%)
Dec 06, 2021 17.75 18.10 17.75 18.06 1,956 -0.35(-1.90%)
Dec 03, 2021 18.41 18.41 18.41 18.41 687 +0.17(+0.94%)
Dec 02, 2021 18.24 18.24 18.24 18.24 1,023 -0.76(-4.01%)
Dec 01, 2021 19.00 19.00 19.00 19.00 150 +0.10(+0.53%)
Nov 30, 2021 18.90 18.90 19.24 18.90 477,565 -1.10(-5.50%)
Nov 29, 2021 20.00 20.00 20.00 20.00 1,555 -0.26(-1.28%)
Nov 24, 2021 20.26 20.26 20.26 110 +0.26(+1.30%)
Nov 23, 2021 19.84 20.00 19.84 20.00 505 -0.10(-0.50%)
Nov 22, 2021 19.93 20.10 19.93 20.10 313 -0.15(-0.74%)
Nov 19, 2021 20.25 20.25 20.25 20.25 466 -0.16(-0.78%)
Nov 18, 2021 20.50 20.41 20.41 20.41 5,281 +0.51(+2.56%)
Nov 16, 2021 19.90 19.90 19.90 7 +0.14(+0.71%)
Nov 15, 2021 19.25 19.76 19.25 19.76 7,687 +0.75(+3.95%)
Nov 12, 2021 19.01 19.50 19.01 19.01 760 -0.19(-0.99%)
Nov 11, 2021 18.81 19.20 18.81 19.20 1,238 -0.15(-0.78%)
Nov 09, 2021 19.40 19.45 19.35 19.35 2,749 -0.03(-0.15%)
Nov 05, 2021 19.38 19.38 19.38 11 -0.65(-3.25%)
Nov 04, 2021 20.03 20.03 20.03 20.03 263 +0.08(+0.40%)
Nov 03, 2021 19.71 19.95 19.71 19.95 2,044 +0.71(+3.69%)
Oct 29, 2021 19.24 19.24 19.24 10 -0.88(-4.35%)
Oct 28, 2021 20.12 20.12 20.12 20.12 780 +0.03(+0.13%)
Oct 27, 2021 20.09 20.09 20.09 20.09 325 +0.05(+0.25%)
Oct 26, 2021 20.04 20.04 20.04 20.04 395 +0.71(+3.67%)
Oct 25, 2021 19.13 19.33 19.13 19.33 818 -0.88(-4.35%)
Oct 22, 2021 20.34 20.34 19.79 20.21 2,540 -0.08(-0.39%)
Oct 21, 2021 20.29 20.29 20.29 20.29 226 -0.43(-2.08%)
Oct 20, 2021 20.72 20.72 20.72 20.72 6,192 +0.44(+2.17%)
Oct 19, 2021 20.34 20.34 20.28 20.28 1,684 -0.22(-1.07%)
Oct 18, 2021 20.50 20.50 20.20 20.50 561 +0.30(+1.49%)
Oct 15, 2021 20.20 20.20 19.95 20.20 192,769 +0.47(+2.41%)
Oct 14, 2021 19.49 19.73 19.49 19.73 2,152 +0.39(+1.99%)
Oct 13, 2021 19.67 19.67 19.34 19.34 2,107 +0.04(+0.21%)
Oct 12, 2021 19.70 19.70 19.30 19.30 1,808 +0.73(+3.93%)
Oct 11, 2021 18.57 18.57 18.57 18.57 165 +0.16(+0.86%)
Oct 08, 2021 18.41 18.41 18.41 18.41 109 -0.37(-1.96%)
Oct 07, 2021 18.78 18.78 18.78 18.78 270 +0.64(+3.53%)
Oct 06, 2021 18.24 18.67 18.14 18.14 681 -0.67(-3.56%)
Oct 04, 2021 18.81 18.81 18.81 50 +0.01(+0.05%)
Oct 01, 2021 18.72 18.80 18.72 18.80 29,265 +0.05(+0.27%)
Sep 30, 2021 18.69 18.75 18.69 18.75 6,020 -0.21(-1.11%)
Sep 24, 2021 18.96 18.96 18.96 31 +0.11(+0.58%)
Sep 23, 2021 18.72 19.07 18.72 18.85 505 +0.05(+0.27%)
Sep 22, 2021 18.80 18.80 18.80 18.80 158,530 +0.20(+1.08%)
Sep 21, 2021 18.60 18.60 18.60 18.60 104 -0.32(-1.69%)
Sep 20, 2021 18.95 18.97 18.73 18.92 4,183 +0.02(+0.11%)
Sep 16, 2021 18.90 18.90 18.90 0 -0.24(-1.25%)
Sep 13, 2021 19.14 19.14 19.14 12 +0.14(+0.74%)
Sep 10, 2021 19.00 19.00 19.00 19.00 3,032 +0.02(+0.08%)
Sep 08, 2021 18.98 18.98 18.98 2 -0.32(-1.63%)
Sep 07, 2021 19.10 19.30 18.95 19.30 2,485 +0.25(+1.31%)
Sep 03, 2021 19.05 19.05 19.05 19.05 541 +0.00(+0.00%)
Aug 30, 2021 19.05 19.05 19.05 20 +0.33(+1.76%)
Aug 27, 2021 18.73 18.73 18.72 18.72 3,500 +0.04(+0.21%)
Aug 26, 2021 18.68 18.68 18.68 18.68 306 -0.03(-0.16%)
Aug 25, 2021 19.00 19.00 18.71 18.71 470 -0.29(-1.53%)
Aug 24, 2021 18.48 19.00 18.48 19.00 545 +0.25(+1.33%)
Aug 23, 2021 18.75 18.75 18.75 18.75 205 +0.02(+0.11%)
Aug 20, 2021 18.73 18.73 18.18 18.73 2,357 -0.43(-2.24%)
Aug 19, 2021 19.00 19.16 19.00 19.16 493 -0.14(-0.70%)
Aug 18, 2021 19.50 19.50 19.30 19.30 1,209 -0.43(-2.20%)
Aug 17, 2021 19.97 19.97 19.50 19.73 3,535 +0.23(+1.18%)
Aug 16, 2021 19.70 19.91 19.50 19.50 1,820 -0.21(-1.07%)
Aug 13, 2021 20.32 20.32 19.71 19.71 1,433 +0.71(+3.74%)
Aug 10, 2021 19.00 19.00 19.00 2 -0.50(-2.56%)
Aug 09, 2021 19.50 19.50 19.50 19.50 202 +0.40(+2.09%)
Aug 04, 2021 19.10 19.10 19.10 424 -0.65(-3.29%)
Aug 02, 2021 19.75 19.75 19.75 5 +0.50(+2.60%)
Jul 29, 2021 19.25 19.25 19.25 661 -0.17(-0.88%)
Jul 28, 2021 19.28 19.42 19.28 19.42 296 +0.47(+2.48%)
Jul 27, 2021 18.94 18.95 18.94 18.95 770 +0.11(+0.58%)
Jul 23, 2021 18.84 18.84 18.84 1,832 -0.37(-1.93%)
Jul 21, 2021 19.21 19.21 19.21 0 +0.60(+3.21%)
Jul 20, 2021 18.61 18.98 18.61 18.61 836 -0.54(-2.80%)
Jul 19, 2021 19.24 19.24 18.69 19.15 6,381 -0.11(-0.57%)
Jul 16, 2021 19.55 19.55 19.26 19.26 2,370 -0.29(-1.48%)
Jul 13, 2021 19.55 19.55 19.55 3 -0.32(-1.61%)
Jul 07, 2021 19.87 19.87 19.87 3,643 -0.36(-1.80%)
Jul 06, 2021 20.57 20.62 20.23 20.23 2,506 +0.12(+0.62%)
Jul 02, 2021 20.11 20.11 20.11 20.11 477 +0.51(+2.60%)
Jul 01, 2021 19.60 19.60 19.51 19.60 1,878 -0.12(-0.63%)
Jun 30, 2021 19.95 19.95 19.73 19.73 444 -0.63(-3.12%)
Jun 29, 2021 20.36 20.36 20.36 20.36 10,092 -0.12(-0.59%)
Jun 24, 2021 20.48 20.48 20.48 70 +0.68(+3.43%)
Jun 23, 2021 19.91 20.03 19.80 19.80 5,131 -0.28(-1.39%)
Jun 22, 2021 20.09 20.09 20.08 20.08 299 +0.03(+0.15%)
Jun 21, 2021 20.02 20.05 20.02 20.05 1,710 -0.19(-0.94%)
Jun 17, 2021 20.24 20.24 20.24 13 -0.14(-0.66%)
Jun 16, 2021 20.77 20.77 20.38 20.38 53,424 +0.12(+0.62%)
Jun 15, 2021 20.25 20.25 20.25 20.25 568 +0.03(+0.17%)
Jun 14, 2021 20.20 20.22 20.20 20.22 497 -0.23(-1.15%)
Jun 11, 2021 20.51 20.51 20.45 20.45 673 -0.30(-1.47%)
Jun 10, 2021 20.17 20.75 20.17 20.75 3,787 -0.31(-1.46%)
Jun 09, 2021 21.13 21.14 20.75 21.06 83,996 +0.43(+2.10%)
Jun 08, 2021 20.13 20.63 20.13 20.63 1,820 +0.50(+2.48%)
Jun 07, 2021 20.54 20.55 20.13 20.13 2,374 -0.40(-1.94%)
Jun 04, 2021 20.99 20.99 20.45 20.53 1,401 +0.53(+2.64%)
Jun 03, 2021 19.90 20.00 19.90 20.00 184,118 +0.10(+0.50%)
Jun 02, 2021 19.86 19.90 19.86 19.90 2,767 +0.02(+0.10%)
Jun 01, 2021 19.75 19.94 19.75 19.88 8,207 +0.04(+0.20%)
May 28, 2021 19.48 19.84 19.48 19.84 2,195 +0.41(+2.11%)
May 27, 2021 19.25 19.43 19.25 19.43 7,715 +0.55(+2.91%)
May 25, 2021 18.88 18.88 18.88 1 -0.43(-2.23%)
May 24, 2021 19.31 19.31 19.31 19.31 190 +0.55(+2.93%)
May 21, 2021 18.76 18.76 18.76 18.76 2,209 -0.67(-3.45%)
May 20, 2021 19.43 19.43 19.00 19.43 1,769 +0.65(+3.46%)
May 19, 2021 18.54 19.07 18.54 18.78 2,845 -0.28(-1.45%)
May 18, 2021 18.99 19.46 18.59 19.06 2,512 +0.60(+3.23%)
May 17, 2021 18.95 18.95 18.46 18.46 608 -0.59(-3.10%)
May 14, 2021 19.05 19.05 19.05 19.05 215 +0.39(+2.06%)
May 13, 2021 19.07 19.07 18.66 18.66 15,602 +0.02(+0.13%)
May 12, 2021 18.75 18.75 18.45 18.64 2,172 -0.64(-3.33%)
May 11, 2021 19.18 19.55 19.18 19.28 99,313 +0.05(+0.27%)
May 07, 2021 19.23 19.23 19.23 5 +0.00(+0.00%)
May 06, 2021 19.23 19.23 19.22 19.23 2,349 +0.18(+0.94%)
May 05, 2021 19.05 19.05 19.05 19.05 249 +0.15(+0.79%)
May 04, 2021 18.90 18.90 18.90 18.90 156 -0.03(-0.16%)
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.