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 29, 2016 33.01 33.93 33.01 33.93 928 -0.91(-2.61%)
Apr 26, 2016 34.84 34.84 34.84 0 -0.25(-0.71%)
Apr 25, 2016 35.09 35.09 35.09 35.09 205 +1.19(+3.51%)
Apr 19, 2016 33.90 33.90 33.90 0 +1.05(+3.20%)
Apr 13, 2016 32.85 32.85 32.85 0 +1.40(+4.45%)
Apr 12, 2016 31.45 31.45 31.45 31.45 500 +1.15(+3.80%)
Apr 11, 2016 30.30 30.30 30.30 30.30 320 -0.80(-2.57%)
Apr 06, 2016 31.10 31.10 31.10 0 -1.14(-3.54%)
Apr 05, 2016 32.19 32.24 32.19 32.24 400 -1.29(-3.85%)
Apr 04, 2016 33.53 33.53 33.53 33.53 141 -1.12(-3.23%)
Mar 28, 2016 34.65 34.65 34.65 0 -0.40(-1.14%)
Mar 16, 2016 35.05 35.05 35.05 0 -0.95(-2.64%)
Mar 15, 2016 36.00 36.00 36.00 36.00 300 +0.65(+1.84%)
Mar 14, 2016 35.35 35.35 35.35 35.35 180 +1.35(+3.97%)
Mar 08, 2016 34.00 34.00 34.00 0 -0.40(-1.16%)
Mar 07, 2016 34.40 34.40 34.40 34.40 2,676 -0.05(-0.15%)
Mar 03, 2016 34.45 34.45 34.45 0 +1.64(+5.00%)
Mar 01, 2016 32.81 32.81 32.81 0 -0.47(-1.41%)
Feb 25, 2016 33.28 33.28 33.28 0 +1.40(+4.39%)
Feb 24, 2016 31.88 31.88 31.88 31.88 400 +0.03(+0.09%)
Feb 18, 2016 31.85 31.85 31.85 0 +0.00(+0.00%)
Feb 16, 2016 31.85 31.85 31.85 0 -0.44(-1.36%)
Feb 11, 2016 32.29 32.29 32.29 0 +0.14(+0.44%)
Feb 09, 2016 32.15 32.15 32.15 0 -4.84(-13.08%)
Feb 03, 2016 36.99 36.99 36.99 0 -3.96(-9.67%)
Feb 01, 2016 40.95 40.95 40.95 0 +0.25(+0.61%)
Jan 29, 2016 39.55 40.70 39.55 40.70 1,033 +2.10(+5.44%)
Jan 28, 2016 38.60 38.60 38.60 38.60 105 +0.65(+1.71%)
Jan 27, 2016 37.95 37.95 37.95 37.95 913 +0.70(+1.88%)
Jan 26, 2016 37.05 37.25 37.05 37.25 2,322 +0.30(+0.81%)
Jan 25, 2016 36.95 36.95 36.95 36.95 155 -0.80(-2.12%)
Jan 22, 2016 36.95 39.25 36.95 37.75 5,954 +1.85(+5.15%)
Jan 21, 2016 35.80 35.90 35.80 35.90 9,657 -1.15(-3.10%)
Jan 11, 2016 37.05 37.05 37.05 42 -4.20(-10.18%)
Dec 31, 2015 41.25 41.25 41.25 0 -0.45(-1.08%)
Dec 28, 2015 41.70 41.70 41.70 6 -0.11(-0.26%)
Dec 21, 2015 41.81 41.81 41.81 0 -0.84(-1.97%)
Dec 17, 2015 42.65 42.65 42.65 0 +1.69(+4.13%)
Dec 16, 2015 40.96 40.96 40.96 40.96 1,275 +0.41(+1.01%)
Dec 15, 2015 40.45 40.55 40.45 40.55 1,373 -0.49(-1.19%)
Dec 10, 2015 41.04 41.04 41.04 0 +0.19(+0.47%)
Nov 25, 2015 40.85 40.85 40.85 50 -1.05(-2.51%)
Nov 19, 2015 41.90 41.90 41.90 0 +1.69(+4.20%)
Nov 17, 2015 40.21 40.21 40.21 71 -0.58(-1.41%)
Nov 16, 2015 40.79 40.79 40.79 40.79 16,000 +0.23(+0.56%)
Nov 09, 2015 40.56 40.56 40.56 0 +1.06(+2.68%)
Nov 04, 2015 39.50 39.50 39.50 0 +1.66(+4.39%)
Oct 22, 2015 37.84 37.84 37.84 10 +0.68(+1.83%)
Oct 19, 2015 37.16 37.16 37.16 0 -0.49(-1.30%)
Oct 15, 2015 37.65 37.65 37.65 0 +2.53(+7.20%)
Oct 14, 2015 35.12 35.12 35.12 35.12 425 -2.25(-6.02%)
Oct 12, 2015 37.37 37.37 37.37 0 +1.07(+2.95%)
Oct 01, 2015 36.30 36.30 36.30 0 +0.72(+2.02%)
Sep 30, 2015 35.58 35.58 35.58 35.58 100 +0.88(+2.54%)
Sep 29, 2015 34.70 34.70 34.70 34.70 200 -0.35(-1.00%)
Sep 28, 2015 35.50 35.50 35.05 35.05 400 -1.49(-4.08%)
Sep 23, 2015 36.54 36.54 36.54 0 +1.58(+4.52%)
Sep 18, 2015 34.96 34.96 34.96 0 -0.87(-2.43%)
Sep 16, 2015 35.83 35.83 35.83 0 +1.06(+3.05%)
Sep 15, 2015 34.74 34.77 34.74 34.77 911 +0.17(+0.49%)
Sep 11, 2015 34.60 34.60 34.60 0 +1.98(+6.07%)
Sep 01, 2015 32.62 32.62 32.62 0 -0.77(-2.31%)
Aug 26, 2015 33.39 33.39 33.39 0 +0.99(+3.06%)
Aug 25, 2015 33.39 33.39 32.40 32.40 1,131 -0.05(-0.15%)
Aug 24, 2015 30.66 32.45 30.66 32.45 303 -2.55(-7.29%)
Aug 21, 2015 35.00 35.00 35.00 35.00 200 -2.57(-6.84%)
Aug 14, 2015 37.57 37.57 37.57 0 +0.68(+1.84%)
Aug 10, 2015 36.89 36.89 36.89 0 +1.34(+3.77%)
Aug 03, 2015 35.55 35.55 35.55 0 -1.31(-3.55%)
Jul 31, 2015 36.86 36.86 36.86 36.86 200 +0.95(+2.65%)
Jul 28, 2015 35.91 35.91 35.91 0 -1.09(-2.95%)
Jul 24, 2015 37.00 37.00 37.00 0 +0.87(+2.41%)
Jul 23, 2015 36.27 36.27 36.13 36.13 400 -0.06(-0.17%)
Jul 07, 2015 36.19 36.19 36.19 0 -0.61(-1.66%)
Jul 06, 2015 36.80 36.80 36.80 36.80 200 +0.09(+0.24%)
Jun 24, 2015 36.71 36.71 36.71 0 -0.59(-1.58%)
Jun 22, 2015 37.30 37.30 37.30 0 +0.79(+2.16%)
Jun 18, 2015 36.51 36.51 36.51 0 +0.01(+0.03%)
Jun 16, 2015 36.50 36.50 36.50 0 -0.03(-0.08%)
Jun 15, 2015 36.53 36.53 36.53 36.53 1,080 -0.30(-0.80%)
Jun 09, 2015 36.83 36.83 36.83 0 -1.14(-3.02%)
Jun 05, 2015 37.97 37.97 37.97 24 -0.43(-1.12%)
May 27, 2015 38.40 38.40 38.40 0 +1.61(+4.38%)
May 22, 2015 36.79 36.79 36.79 0 +0.26(+0.71%)
May 21, 2015 36.53 36.53 36.53 36.53 200 -0.16(-0.44%)
May 18, 2015 36.69 36.69 36.69 0 -0.19(-0.51%)
May 13, 2015 36.88 36.88 36.88 0 +1.13(+3.16%)
May 12, 2015 35.75 35.75 35.75 35.75 1,501 +0.33(+0.93%)
May 11, 2015 35.42 35.42 35.42 35.42 10,500 +1.52(+4.48%)
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.