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 30, 2019 24.45 24.45 24.45 24.45 151 +0.00(+0.00%)
Apr 29, 2019 24.45 24.45 24.45 24.45 4,798 +0.19(+0.78%)
Apr 26, 2019 24.26 24.26 24.26 4 +0.00(+0.00%)
Apr 25, 2019 24.26 24.26 24.26 24.26 223 -0.97(-3.84%)
Apr 24, 2019 25.23 25.23 25.23 56 +0.00(+0.00%)
Apr 23, 2019 25.23 25.23 25.23 49 +0.00(+0.00%)
Apr 22, 2019 25.00 25.23 25.00 25.23 201 -0.29(-1.14%)
Apr 18, 2019 25.52 25.52 25.52 25.52 200 +0.10(+0.38%)
Apr 17, 2019 25.42 25.42 25.42 0 +0.60(+2.43%)
Apr 16, 2019 24.82 24.82 24.82 104 +0.00(+0.00%)
Apr 15, 2019 24.82 24.82 24.82 24.82 604 -0.01(-0.04%)
Apr 12, 2019 24.83 24.83 24.83 40 +0.00(+0.00%)
Apr 10, 2019 24.83 24.83 24.83 0 +0.00(+0.00%)
Apr 09, 2019 24.83 24.83 24.83 24.83 224 +0.57(+2.34%)
Apr 08, 2019 24.26 24.26 24.26 225 +0.00(+0.00%)
Apr 05, 2019 24.26 24.26 24.26 142 +0.00(+0.00%)
Apr 04, 2019 24.26 24.26 24.26 101 +0.00(+0.00%)
Apr 03, 2019 24.26 24.26 24.26 24.26 645 +1.13(+4.89%)
Apr 02, 2019 23.13 23.13 23.13 56 +0.00(+0.00%)
Mar 29, 2019 23.13 23.13 23.13 0 -0.68(-2.86%)
Mar 28, 2019 23.77 23.81 23.77 23.81 1,280 -0.99(-3.99%)
Mar 27, 2019 24.86 24.86 24.80 24.80 670 -0.06(-0.24%)
Mar 26, 2019 24.86 24.86 24.86 24.86 612 +0.44(+1.80%)
Mar 25, 2019 24.42 24.42 24.09 24.42 560 -0.38(-1.53%)
Mar 22, 2019 24.80 24.80 24.80 15 +0.00(+0.00%)
Mar 21, 2019 24.80 24.80 24.80 2 +0.00(+0.00%)
Mar 20, 2019 24.80 24.80 24.80 24.80 402 +0.54(+2.23%)
Mar 19, 2019 24.26 24.26 24.26 50 +0.00(+0.00%)
Mar 18, 2019 24.26 24.26 24.26 4 +0.00(+0.00%)
Mar 15, 2019 24.26 24.26 24.26 24.26 100 -0.49(-1.98%)
Mar 14, 2019 24.75 24.75 24.75 85 +0.00(+0.00%)
Mar 13, 2019 24.75 24.75 24.75 9,020 +0.00(+0.00%)
Mar 12, 2019 24.75 24.75 24.75 100 +0.00(+0.00%)
Mar 08, 2019 24.75 24.75 24.75 0 +0.00(+0.00%)
Mar 07, 2019 24.75 24.75 24.75 1 +0.00(+0.00%)
Mar 06, 2019 24.75 24.75 24.75 24.75 240 -0.60(-2.37%)
Mar 05, 2019 25.25 25.35 25.12 25.35 947 +0.10(+0.40%)
Mar 04, 2019 25.25 25.25 25.25 25.25 156 +0.04(+0.16%)
Feb 28, 2019 25.21 25.21 25.21 0 -0.22(-0.87%)
Feb 27, 2019 25.52 25.52 25.35 25.43 864 -0.54(-2.08%)
Feb 26, 2019 25.97 25.97 25.97 25.97 115 +0.16(+0.62%)
Feb 25, 2019 25.81 25.81 25.81 50 +0.00(+0.00%)
Feb 22, 2019 25.81 25.81 25.81 25.81 500 +0.36(+1.39%)
Feb 21, 2019 25.87 25.87 25.45 25.45 355 +0.19(+0.77%)
Feb 20, 2019 25.26 25.26 25.26 25.26 125 +0.01(+0.04%)
Feb 19, 2019 25.25 25.25 25.25 10 +0.00(+0.00%)
Feb 15, 2019 25.25 25.25 25.25 25.25 500 +0.41(+1.65%)
Feb 14, 2019 24.72 24.84 24.72 24.84 742 -0.89(-3.46%)
Feb 12, 2019 25.73 25.73 25.73 0 +1.99(+8.38%)
Feb 11, 2019 23.74 23.74 23.74 23.74 572 -0.86(-3.50%)
Feb 08, 2019 24.59 24.60 24.59 24.60 2,000 +0.57(+2.37%)
Feb 07, 2019 24.00 24.61 24.00 24.03 433 +0.37(+1.56%)
Feb 06, 2019 23.66 23.66 23.66 33 +0.00(+0.00%)
Feb 05, 2019 23.66 23.66 23.66 157 +0.00(+0.00%)
Feb 04, 2019 23.66 23.66 23.66 23.66 540 +0.16(+0.66%)
Jan 31, 2019 23.50 23.50 23.50 0 +0.00(+0.00%)
Jan 30, 2019 23.50 23.50 23.50 23.50 477 +0.65(+2.86%)
Jan 29, 2019 22.85 22.85 22.85 22.85 2,000 -0.15(-0.65%)
Jan 25, 2019 23.00 23.00 23.00 0 +0.55(+2.45%)
Jan 24, 2019 23.09 23.09 22.45 22.45 800 -0.36(-1.58%)
Jan 23, 2019 22.75 22.81 22.75 22.81 425 -0.30(-1.30%)
Jan 22, 2019 23.11 23.11 23.11 23.11 313 +0.22(+0.96%)
Jan 18, 2019 22.89 22.89 22.89 22.89 600 +0.84(+3.81%)
Jan 17, 2019 22.05 22.05 22.05 15 +0.00(+0.00%)
Jan 15, 2019 22.05 22.05 22.05 0 +0.00(+0.00%)
Jan 14, 2019 22.05 22.05 22.05 31 +0.00(+0.00%)
Jan 11, 2019 22.05 22.05 22.05 22.05 300 +0.78(+3.67%)
Jan 09, 2019 21.27 21.27 21.27 0 +0.00(+0.00%)
Jan 08, 2019 21.27 21.27 21.27 21.27 809 -0.03(-0.14%)
Jan 07, 2019 21.30 21.30 21.30 21.30 220 -0.10(-0.47%)
Jan 04, 2019 21.40 21.40 21.40 21.40 600 -0.40(-1.83%)
Jan 03, 2019 21.80 21.80 21.80 58,200 +0.00(+0.00%)
Jan 02, 2019 21.75 21.80 21.74 21.80 4,934 +0.78(+3.71%)
Dec 31, 2018 21.30 21.30 21.02 21.02 600 -0.67(-3.09%)
Dec 28, 2018 21.69 21.69 21.69 5 +0.00(+0.00%)
Dec 27, 2018 21.69 21.69 21.69 21.69 115 +0.56(+2.66%)
Dec 26, 2018 21.13 21.13 21.13 21.13 698 -0.50(-2.32%)
Dec 24, 2018 20.85 21.63 20.85 21.63 2,300 +0.71(+3.38%)
Dec 21, 2018 20.92 20.92 20.92 20.92 800 +0.00(+0.00%)
Dec 20, 2018 20.92 20.92 20.92 20.92 1,919 -1.13(-5.12%)
Dec 19, 2018 21.42 22.05 21.42 22.05 1,335 +0.11(+0.50%)
Dec 17, 2018 21.94 21.94 21.94 0 +0.35(+1.62%)
Dec 14, 2018 21.85 21.90 21.59 21.59 5,100 -0.07(-0.32%)
Dec 13, 2018 21.66 21.66 21.66 21 +0.00(+0.00%)
Dec 12, 2018 21.66 21.66 21.66 0 +0.00(+0.00%)
Dec 11, 2018 21.66 21.66 21.66 21.66 283 -0.01(-0.05%)
Dec 10, 2018 21.67 21.67 21.67 1 +0.00(+0.00%)
Dec 07, 2018 21.67 21.67 21.67 10 +0.00(+0.00%)
Dec 06, 2018 22.20 22.20 21.67 21.67 3,883 -1.01(-4.45%)
Dec 03, 2018 22.68 22.68 22.68 0 +0.33(+1.48%)
Nov 30, 2018 22.35 22.35 22.35 22.35 1,000 -0.13(-0.58%)
Nov 29, 2018 23.00 23.00 22.48 22.48 21,039 -0.84(-3.60%)
Nov 28, 2018 23.32 23.32 23.32 23.32 126 -0.23(-0.98%)
Nov 26, 2018 23.55 23.55 23.55 0 +1.00(+4.43%)
Nov 23, 2018 22.55 22.55 22.55 22.55 200 -0.55(-2.38%)
Nov 21, 2018 23.10 23.10 23.10 0 +0.40(+1.76%)
Nov 20, 2018 22.81 22.81 22.70 22.70 1,385 +0.01(+0.04%)
Nov 19, 2018 22.48 22.69 22.48 22.69 705 -0.71(-3.03%)
Nov 16, 2018 23.40 23.40 23.40 104 +0.00(+0.00%)
Nov 15, 2018 23.40 23.40 23.40 23.40 33,155 -0.28(-1.18%)
Nov 14, 2018 23.68 23.68 23.68 40 +0.00(+0.00%)
Nov 12, 2018 23.68 23.68 23.68 0 +0.28(+1.20%)
Nov 09, 2018 23.40 23.40 23.40 23.40 18,000 -1.84(-7.29%)
Nov 08, 2018 25.24 25.24 25.24 25.24 355 -0.13(-0.51%)
Nov 07, 2018 25.37 25.37 25.37 25.37 136 +0.37(+1.48%)
Nov 05, 2018 25.00 25.00 25.00 0 -2.43(-8.86%)
Oct 31, 2018 27.43 27.43 27.43 0 -0.04(-0.15%)
Oct 29, 2018 27.47 27.47 27.47 0 -1.56(-5.37%)
Oct 25, 2018 29.03 29.03 29.03 0 +0.00(+0.00%)
Oct 24, 2018 29.03 29.03 29.03 80 +0.00(+0.00%)
Oct 23, 2018 29.23 29.23 29.03 29.03 7,700 +0.19(+0.66%)
Oct 19, 2018 28.84 28.84 28.84 0 +0.00(+0.00%)
Oct 18, 2018 28.84 28.84 28.84 77 +0.00(+0.00%)
Oct 17, 2018 28.84 28.84 28.84 41 +0.00(+0.00%)
Oct 16, 2018 28.84 28.84 28.84 22 +0.00(+0.00%)
Oct 15, 2018 28.84 28.84 28.84 28.84 401 -0.46(-1.57%)
Oct 12, 2018 29.30 29.30 29.30 29.30 300 +0.06(+0.21%)
Oct 11, 2018 29.24 29.24 29.24 9 +0.00(+0.00%)
Oct 09, 2018 29.24 29.24 29.24 0 -1.40(-4.57%)
Oct 08, 2018 30.64 30.64 30.64 30.64 500 +0.14(+0.46%)
Oct 05, 2018 30.50 30.50 30.50 3 +0.00(+0.00%)
Oct 04, 2018 30.50 30.50 30.50 30.50 250 +0.96(+3.25%)
Oct 03, 2018 29.54 29.54 29.54 47 +0.00(+0.00%)
Sep 28, 2018 29.54 29.54 29.54 0 -1.04(-3.40%)
Sep 27, 2018 30.58 30.58 30.58 56 +0.00(+0.00%)
Sep 26, 2018 30.58 30.58 30.58 6 +0.00(+0.00%)
Sep 25, 2018 30.58 30.58 30.58 30.58 103 +0.94(+3.19%)
Sep 24, 2018 29.64 29.64 29.64 50 +0.00(+0.00%)
Sep 20, 2018 29.64 29.64 29.64 0 +0.58(+2.00%)
Sep 18, 2018 29.05 29.05 29.05 0 +1.95(+7.17%)
Sep 17, 2018 27.11 27.11 27.11 20 +0.00(+0.00%)
Sep 13, 2018 27.11 27.11 27.11 0 +0.00(+0.00%)
Sep 12, 2018 27.11 27.11 27.11 97 +0.00(+0.00%)
Sep 11, 2018 27.17 27.61 27.11 27.11 3,232 -0.33(-1.20%)
Sep 10, 2018 27.44 27.44 27.44 27.44 100 -0.56(-2.00%)
Sep 07, 2018 28.00 28.00 28.00 28.00 200 -0.01(-0.04%)
Sep 06, 2018 28.06 28.06 28.01 28.01 3,220 -0.58(-2.03%)
Sep 05, 2018 28.83 28.83 28.58 28.59 605 -1.09(-3.66%)
Aug 31, 2018 29.68 29.68 29.68 0 -0.89(-2.93%)
Aug 30, 2018 30.57 30.57 30.57 3 +0.00(+0.00%)
Aug 29, 2018 30.57 30.57 30.57 30.57 152 +0.52(+1.73%)
Aug 27, 2018 30.05 30.05 30.05 0 +0.00(+0.00%)
Aug 24, 2018 30.05 30.05 30.05 30.05 600 -0.33(-1.09%)
Aug 23, 2018 30.38 30.38 30.38 10 +0.00(+0.00%)
Aug 22, 2018 30.38 30.38 30.38 50 +0.00(+0.00%)
Aug 21, 2018 29.80 30.38 29.80 30.38 522 +1.55(+5.38%)
Aug 20, 2018 28.83 28.83 28.83 5 +0.00(+0.00%)
Aug 16, 2018 28.83 28.83 28.83 0 +0.00(+0.00%)
Aug 15, 2018 28.83 28.83 28.83 25 +0.00(+0.00%)
Aug 13, 2018 28.83 28.83 28.83 0 +0.00(+0.00%)
Aug 08, 2018 28.83 28.83 28.83 0 +0.00(+0.00%)
Aug 06, 2018 28.83 28.83 28.83 0 -0.70(-2.37%)
Aug 03, 2018 29.53 29.53 29.53 29.53 300 +0.00(+0.00%)
Aug 02, 2018 29.53 29.53 29.53 29.53 105 +0.00(+0.00%)
Aug 01, 2018 10 +0.00(+0.00%)
Jul 31, 2018 29.61 29.61 29.61 29.61 179 -0.03(-0.10%)
Jul 30, 2018 29.80 29.80 29.64 29.64 3,737 +0.00(+0.00%)
Jul 27, 2018 47 +0.00(+0.00%)
Jul 26, 2018 29.34 29.34 29.34 47 +0.08(+0.29%)
Jul 25, 2018 28.95 29.26 28.65 29.26 3,116 +1.04(+3.69%)
Jul 18, 2018 28.22 28.22 28.22 0 +0.43(+1.55%)
Jul 17, 2018 27.79 27.79 27.79 27.79 240 -0.35(-1.24%)
Jul 16, 2018 28.14 28.14 28.14 28.14 239 +0.34(+1.22%)
Jul 13, 2018 27.80 27.80 27.80 27.80 104 -0.25(-0.90%)
Jul 11, 2018 28.05 28.05 28.05 26 -1.10(-3.77%)
Jul 09, 2018 29.15 29.15 29.15 7 +0.23(+0.80%)
Jul 05, 2018 28.92 28.92 28.92 5 +0.37(+1.30%)
Jun 28, 2018 28.55 28.55 28.55 700 -0.71(-2.43%)
Jun 27, 2018 29.14 29.26 29.14 29.26 441 +0.19(+0.65%)
Jun 26, 2018 29.07 29.07 29.07 29.07 406 -0.11(-0.38%)
Jun 25, 2018 30.05 30.05 29.00 29.18 550 -1.28(-4.20%)
Jun 18, 2018 30.46 30.46 30.46 5 -0.82(-2.62%)
Jun 07, 2018 31.28 31.28 31.28 141 +0.14(+0.45%)
Jun 05, 2018 31.14 31.14 31.14 85 +0.14(+0.45%)
Jun 01, 2018 31.00 31.00 31.00 0 -0.63(-1.99%)
May 30, 2018 31.63 31.63 31.63 0 -0.96(-2.95%)
May 22, 2018 32.59 32.59 32.59 0 +0.19(+0.59%)
May 21, 2018 32.40 32.40 32.40 32.40 167 -0.10(-0.31%)
May 14, 2018 32.50 32.50 32.50 5 -0.82(-2.46%)
May 11, 2018 32.68 33.32 32.67 33.32 4,964 -0.68(-2.00%)
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.