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 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%)
Sep 12, 2012 8.100 8.100 8.100 8.100 200 -0.04(-0.49%)
Aug 23, 2012 8.140 8.140 8.140 0 +0.25(+3.17%)
Aug 13, 2012 7.890 7.890 7.890 0 +0.05(+0.64%)
Aug 11, 2012 7.840 7.840 7.840 7.840 200 +0.00(+0.00%)
Aug 10, 2012 7.840 7.840 7.840 7.840 200 +0.26(+3.43%)
Aug 06, 2012 7.580 7.580 7.580 0 +0.04(+0.53%)
Jul 23, 2012 7.540 7.540 7.540 0 -0.51(-6.34%)
Jul 03, 2012 8.050 8.050 8.050 0 +0.30(+3.87%)
Jun 20, 2012 7.750 7.750 7.750 0 +0.45(+6.16%)
Jun 06, 2012 7.300 7.300 7.300 7.300 0 +0.05(+0.75%)
Jun 05, 2012 7.246 7.246 7.246 7.246 1,000 -0.16(-2.21%)
May 18, 2012 7.410 7.410 7.410 7.410 0 +0.01(+0.14%)
May 04, 2012 7.400 7.400 7.400 0 +0.14(+1.93%)
May 03, 2012 7.260 7.260 7.260 7.260 100 -0.27(-3.59%)
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.