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 28, 2023 16.00 1,697 -0.23(-1.42%)
Apr 27, 2023 16.23 16.23 16.23 16.23 307 +0.54(+3.44%)
Apr 24, 2023 15.69 54 -0.30(-1.88%)
Apr 18, 2023 15.99 29 +0.32(+2.04%)
Apr 17, 2023 15.67 15.67 15.67 15.67 119 +0.07(+0.45%)
Apr 11, 2023 15.60 0 +0.22(+1.43%)
Apr 10, 2023 15.13 15.38 15.13 15.38 5,659 -0.57(-3.57%)
Mar 30, 2023 15.95 92 +0.22(+1.40%)
Mar 28, 2023 15.73 0 +0.09(+0.58%)
Mar 23, 2023 15.64 75 +0.47(+3.10%)
Mar 17, 2023 15.17 0 +0.00(+0.00%)
Mar 14, 2023 15.17 20 -1.65(-9.81%)
Mar 08, 2023 16.82 3 +0.44(+2.69%)
Mar 01, 2023 16.38 1,420 +0.01(+0.06%)
Feb 21, 2023 16.37 0 +0.37(+2.31%)
Feb 14, 2023 16.00 50 +0.08(+0.50%)
Feb 13, 2023 15.92 15.92 15.92 15.92 3,665 -0.13(-0.81%)
Feb 09, 2023 16.05 50 -0.11(-0.68%)
Feb 07, 2023 16.16 7 -0.20(-1.19%)
Feb 06, 2023 16.50 16.50 16.36 16.36 912 -0.16(-1.00%)
Feb 03, 2023 16.52 16.52 16.52 16.52 12,487 -0.09(-0.54%)
Feb 02, 2023 16.61 16.61 16.61 16.61 101 +0.08(+0.48%)
Jan 31, 2023 16.53 6,094 +0.44(+2.73%)
Jan 30, 2023 16.37 16.37 16.09 16.09 1,544 -0.04(-0.25%)
Jan 26, 2023 16.13 1 +0.70(+4.54%)
Jan 20, 2023 15.43 0 -0.07(-0.45%)
Jan 19, 2023 15.50 15.50 15.50 15.50 189 -0.50(-3.12%)
Jan 18, 2023 15.87 16.00 15.87 16.00 457 +0.41(+2.63%)
Jan 17, 2023 15.59 15.59 15.59 15.59 513 +0.33(+2.20%)
Jan 13, 2023 15.33 15.33 15.26 15.26 478 +0.26(+1.70%)
Jan 06, 2023 15.00 50 -0.07(-0.46%)
Jan 04, 2023 15.07 122 +0.00(+0.00%)
Jan 03, 2023 15.07 15.07 15.07 15.07 231 -0.35(-2.27%)
Dec 30, 2022 15.42 15.42 15.42 15.42 200 +0.36(+2.39%)
Dec 27, 2022 15.06 10 -0.16(-1.05%)
Dec 21, 2022 15.22 0 -1.05(-6.45%)
Dec 19, 2022 16.27 1,567 +0.07(+0.43%)
Dec 12, 2022 16.20 2 -0.39(-2.35%)
Dec 06, 2022 16.59 79 -0.15(-0.90%)
Nov 30, 2022 16.74 1 +0.64(+3.98%)
Nov 17, 2022 16.10 3,200 -0.53(-3.20%)
Nov 15, 2022 16.63 93 -0.20(-1.18%)
Nov 11, 2022 16.83 1 -0.03(-0.18%)
Nov 09, 2022 16.86 80 -0.29(-1.69%)
Nov 07, 2022 17.15 8 +0.26(+1.57%)
Nov 03, 2022 16.89 0 -0.22(-1.32%)
Nov 02, 2022 17.50 17.50 17.11 17.11 950 +1.31(+8.29%)
Nov 01, 2022 15.80 15.80 15.80 15.80 162 +0.62(+4.08%)
Oct 31, 2022 15.18 15.18 15.18 15.18 1,322 -0.53(-3.37%)
Oct 28, 2022 15.71 15.71 15.71 15.71 110 -0.09(-0.57%)
Oct 25, 2022 15.80 11,009 +0.30(+1.94%)
Oct 24, 2022 15.50 0 +0.34(+2.24%)
Oct 18, 2022 15.16 0 -0.40(-2.57%)
Oct 06, 2022 15.56 22,789 +0.03(+0.19%)
Oct 04, 2022 15.53 37 +0.03(+0.19%)
Oct 03, 2022 15.36 15.50 15.36 15.50 6,976 +0.41(+2.72%)
Sep 30, 2022 14.62 15.09 14.62 15.09 800 -2.14(-12.42%)
Sep 26, 2022 17.23 10 -0.43(-2.43%)
Sep 16, 2022 17.66 34 +0.00(+0.00%)
Sep 13, 2022 17.66 0 -0.36(-2.00%)
Sep 12, 2022 18.02 18.02 18.02 18.02 160 +0.11(+0.61%)
Sep 09, 2022 17.91 17.91 17.91 17.91 600 +0.64(+3.71%)
Sep 07, 2022 17.27 1,200 -0.45(-2.54%)
Aug 30, 2022 17.72 0 +0.22(+1.26%)
Aug 29, 2022 17.50 17.50 17.50 17.50 852 -0.68(-3.74%)
Aug 26, 2022 18.18 18.18 18.18 18.18 241 +0.11(+0.61%)
Aug 24, 2022 18.07 0 +0.04(+0.22%)
Aug 22, 2022 18.03 25 -0.44(-2.38%)
Aug 17, 2022 18.47 0 -0.06(-0.32%)
Aug 15, 2022 18.53 3 -0.07(-0.38%)
Aug 12, 2022 18.43 18.60 18.43 18.60 1,242 +0.55(+3.05%)
Aug 09, 2022 18.05 15 -0.16(-0.88%)
Aug 08, 2022 18.45 18.45 18.21 18.21 214 +0.47(+2.65%)
Aug 01, 2022 17.74 0 +0.02(+0.11%)
Jul 27, 2022 17.72 0 +0.95(+5.66%)
Jul 21, 2022 16.77 1 +0.45(+2.76%)
Jul 14, 2022 16.32 0 -0.11(-0.67%)
Jul 13, 2022 16.72 16.72 16.43 16.43 305 -0.52(-3.07%)
Jul 12, 2022 16.95 16.95 16.95 16.95 239 +0.05(+0.30%)
Jul 11, 2022 16.90 16.90 16.90 16.90 105 -0.18(-1.05%)
Jul 07, 2022 17.08 4,305 +0.53(+3.20%)
Jul 06, 2022 16.78 16.78 16.55 16.55 905 -2.00(-10.78%)
Jun 27, 2022 18.55 22 -0.10(-0.54%)
Jun 23, 2022 18.65 700 +0.55(+3.07%)
Jun 16, 2022 18.09 5 +0.07(+0.42%)
Jun 14, 2022 18.02 10 +0.19(+1.07%)
Jun 13, 2022 17.83 17.83 17.83 17.83 48,660 -1.07(-5.66%)
Jun 09, 2022 18.90 1 +0.75(+4.13%)
Jun 07, 2022 18.15 10 +0.50(+2.83%)
Jun 01, 2022 17.65 0 +0.35(+2.02%)
May 31, 2022 17.30 17.30 17.16 17.30 1,601 +0.60(+3.59%)
May 27, 2022 16.70 16.70 16.70 16.70 2,854 -0.27(-1.59%)
May 26, 2022 16.97 16.97 16.97 16.97 521 +0.70(+4.30%)
May 23, 2022 16.27 6 -0.02(-0.12%)
May 20, 2022 16.29 16.29 16.29 16.29 105 -0.16(-0.97%)
May 19, 2022 16.45 16.45 16.45 16.45 128 +0.12(+0.73%)
May 16, 2022 16.33 21 +0.24(+1.49%)
May 12, 2022 16.09 42 +0.92(+6.06%)
May 11, 2022 15.17 15.17 15.17 15.17 2,092 -0.03(-0.20%)
May 05, 2022 15.20 0 -0.30(-1.94%)
May 04, 2022 15.50 15.50 15.50 15.50 390 +0.13(+0.85%)
May 03, 2022 15.00 15.37 15.00 15.37 1,463 +0.37(+2.47%)
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.