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 29, 2014 26.74 26.74 26.74 26.74 0 -0.06(-0.21%)
Apr 28, 2014 26.80 26.80 26.80 26.80 100 -0.02(-0.09%)
Apr 24, 2014 26.82 26.82 26.82 0 +0.15(+0.58%)
Apr 15, 2014 26.67 26.67 26.67 0 -0.28(-1.04%)
Apr 14, 2014 26.95 26.95 26.95 26.95 100 +0.06(+0.22%)
Apr 09, 2014 26.89 26.89 26.89 26.89 0 -1.01(-3.62%)
Apr 07, 2014 27.90 27.90 27.90 0 -0.45(-1.57%)
Apr 03, 2014 28.34 28.34 28.34 0 +0.39(+1.39%)
Apr 02, 2014 27.96 27.96 27.96 27.96 277 +1.57(+5.94%)
Mar 28, 2014 26.39 26.39 26.39 0 +0.71(+2.78%)
Mar 20, 2014 25.68 25.68 25.68 0 -0.50(-1.93%)
Mar 18, 2014 26.18 26.18 26.18 26.18 0 -0.05(-0.19%)
Mar 17, 2014 26.23 26.23 26.23 26.23 100 +0.02(+0.08%)
Mar 14, 2014 26.22 26.22 26.21 26.21 0 -0.95(-3.50%)
Mar 11, 2014 27.16 27.16 27.16 60 -0.39(-1.42%)
Mar 10, 2014 27.55 27.55 27.55 27.55 110 +0.07(+0.25%)
Mar 06, 2014 27.48 27.48 27.48 2 -0.45(-1.61%)
Feb 27, 2014 27.93 27.93 27.93 0 +1.08(+4.02%)
Feb 26, 2014 26.85 26.85 26.85 26.85 100 -0.21(-0.78%)
Feb 25, 2014 27.06 27.06 27.06 27.06 198 +0.41(+1.54%)
Feb 20, 2014 26.65 26.65 26.65 0 -0.15(-0.56%)
Feb 07, 2014 26.80 26.80 26.80 0 +0.45(+1.70%)
Feb 04, 2014 26.35 26.35 26.35 0 -0.23(-0.87%)
Feb 03, 2014 26.99 27.55 26.58 26.58 10,200 -1.01(-3.66%)
Jan 31, 2014 27.58 27.59 27.58 27.59 0 -1.65(-5.64%)
Jan 21, 2014 29.24 29.24 29.24 0 -0.21(-0.71%)
Jan 17, 2014 29.45 29.45 29.45 0 +0.30(+1.03%)
Jan 16, 2014 29.15 29.15 29.15 29.15 180 +0.10(+0.34%)
Jan 15, 2014 29.09 29.09 29.05 29.05 1,100 +0.35(+1.22%)
Jan 14, 2014 28.76 28.76 28.70 28.70 1,345 -0.39(-1.34%)
Jan 13, 2014 29.37 29.37 29.09 29.09 370 +0.53(+1.86%)
Jan 07, 2014 28.56 28.56 28.56 28.56 50 +0.41(+1.45%)
Jan 06, 2014 28.15 28.15 28.15 28.15 1,500 -0.50(-1.75%)
Jan 03, 2014 29.05 29.05 28.65 28.65 585 +0.10(+0.35%)
Jan 02, 2014 28.78 28.78 28.55 28.55 225 -0.24(-0.85%)
Dec 31, 2013 28.79 28.79 28.79 0 +0.47(+1.67%)
Dec 26, 2013 28.32 28.32 28.32 25 +0.40(+1.43%)
Dec 24, 2013 27.92 27.92 27.92 27.92 0 +0.07(+0.24%)
Dec 18, 2013 27.85 27.85 27.85 0 +0.51(+1.87%)
Dec 11, 2013 27.34 27.34 27.34 0 +0.00(+0.00%)
Dec 10, 2013 27.21 27.34 27.21 27.34 5,909 -0.08(-0.30%)
Nov 26, 2013 27.42 27.42 27.42 0 -0.13(-0.46%)
Nov 25, 2013 27.55 27.55 27.55 27.55 500 +0.56(+2.07%)
Nov 07, 2013 26.99 26.99 26.99 26.99 0 -0.21(-0.77%)
Nov 01, 2013 27.20 27.20 27.20 0 -0.19(-0.69%)
Oct 31, 2013 27.39 27.39 27.15 27.39 730 -0.09(-0.33%)
Oct 29, 2013 27.48 27.48 27.48 0 -0.17(-0.61%)
Oct 28, 2013 27.65 27.65 27.65 27.65 350 -0.18(-0.65%)
Oct 24, 2013 27.83 27.83 27.83 27.83 0 -1.04(-3.60%)
Oct 16, 2013 28.87 28.87 28.87 0 -0.38(-1.30%)
Oct 14, 2013 29.25 29.25 29.25 0 +0.53(+1.85%)
Oct 10, 2013 28.72 28.72 28.72 0 +0.24(+0.84%)
Oct 09, 2013 28.50 28.50 28.46 28.48 500 +0.46(+1.64%)
Oct 08, 2013 28.02 28.02 28.02 28.02 587 +0.48(+1.74%)
Oct 02, 2013 27.54 27.54 27.54 0 +0.99(+3.73%)
Sep 23, 2013 26.55 26.55 26.55 0 +0.28(+1.07%)
Sep 19, 2013 26.27 26.27 26.27 0 +0.19(+0.73%)
Sep 18, 2013 26.08 26.08 26.08 26.08 100 +0.03(+0.12%)
Sep 17, 2013 26.05 26.05 26.05 26.05 400 -0.01(-0.04%)
Sep 16, 2013 26.07 26.07 26.06 26.06 747 +0.13(+0.50%)
Sep 11, 2013 25.93 25.93 25.93 0 +0.42(+1.65%)
Sep 10, 2013 25.53 25.53 25.51 25.51 610 -0.05(-0.20%)
Sep 06, 2013 25.56 25.56 25.56 0 -0.24(-0.93%)
Sep 04, 2013 25.80 25.80 25.80 0 +0.89(+3.57%)
Sep 03, 2013 24.91 24.91 24.91 24.91 100 +0.68(+2.81%)
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%)
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.