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 (%)
Jan 22, 2024 20.00 48 +0.80(+4.17%)
Jan 10, 2024 19.20 5 +0.04(+0.19%)
Jan 09, 2024 19.16 19.16 19.16 19.16 1,062 -0.01(-0.04%)
Jan 05, 2024 19.17 0 +1.49(+8.43%)
Jan 03, 2024 17.68 65 +0.14(+0.80%)
Jan 02, 2024 17.54 17.54 17.54 17.54 752 -0.11(-0.62%)
Dec 29, 2023 17.65 17.65 17.65 17.65 1,068 -0.39(-2.16%)
Dec 28, 2023 18.04 18.04 18.04 18.04 335 -0.16(-0.88%)
Dec 21, 2023 18.20 100 +0.41(+2.30%)
Dec 15, 2023 17.79 0 +0.46(+2.65%)
Dec 11, 2023 17.33 164 -0.66(-3.67%)
Dec 07, 2023 17.99 15 +0.33(+1.90%)
Dec 04, 2023 17.66 10 -0.05(-0.28%)
Dec 01, 2023 17.70 17.70 17.70 17.70 588 -0.32(-1.75%)
Nov 22, 2023 18.02 0 +0.13(+0.73%)
Nov 20, 2023 17.89 5 +0.00(+0.00%)
Nov 17, 2023 17.89 17.89 17.89 17.89 300 +0.09(+0.51%)
Nov 06, 2023 17.80 13 +0.84(+4.95%)
Oct 31, 2023 16.96 0 +0.34(+2.05%)
Oct 30, 2023 16.62 16.62 16.62 16.62 601 -0.48(-2.81%)
Oct 27, 2023 17.10 17.10 17.10 17.10 150 -0.70(-3.93%)
Oct 23, 2023 17.80 1,710 +0.28(+1.60%)
Oct 20, 2023 17.49 17.86 17.49 17.52 5,860 -1.74(-9.03%)
Oct 11, 2023 19.26 0 +0.54(+2.88%)
Oct 09, 2023 18.72 52,055 -1.05(-5.31%)
Oct 02, 2023 19.77 0 -0.56(-2.75%)
Sep 22, 2023 20.33 45 -0.63(-3.01%)
Sep 20, 2023 20.96 67 -0.04(-0.19%)
Sep 19, 2023 21.00 21.00 21.00 21.00 199 +0.05(+0.24%)
Sep 18, 2023 21.10 21.10 20.00 20.95 416 +0.99(+4.96%)
Sep 15, 2023 19.96 19.96 19.96 19.96 356 -0.60(-2.92%)
Sep 12, 2023 20.56 5 +0.49(+2.44%)
Sep 11, 2023 20.07 20.07 20.07 20.07 201 +0.20(+1.01%)
Sep 06, 2023 19.87 7 +0.32(+1.64%)
Sep 05, 2023 19.30 19.55 19.30 19.55 2,210 +0.61(+3.22%)
Aug 31, 2023 18.94 0 +0.53(+2.88%)
Aug 30, 2023 18.41 18.41 18.41 18.41 267 +0.31(+1.71%)
Aug 23, 2023 18.10 5 -0.38(-2.03%)
Aug 22, 2023 18.48 18.48 18.48 18.48 102 +0.23(+1.23%)
Aug 18, 2023 18.25 17 +0.57(+3.22%)
Aug 17, 2023 17.68 17.68 17.68 17.68 1,756 +0.08(+0.45%)
Aug 16, 2023 17.60 17.60 17.60 17.60 500 -0.06(-0.36%)
Aug 15, 2023 17.66 17.66 17.66 17.66 289 -0.41(-2.25%)
Aug 09, 2023 18.07 50 -0.46(-2.48%)
Aug 07, 2023 18.53 5 +0.02(+0.11%)
Aug 04, 2023 18.81 18.81 18.40 18.51 2,520 +0.13(+0.71%)
Aug 03, 2023 18.90 19.01 18.38 18.38 2,374 -0.62(-3.26%)
Aug 02, 2023 19.00 19.00 19.00 19.00 525 -0.54(-2.76%)
Jul 31, 2023 19.54 69 +0.54(+2.84%)
Jul 28, 2023 19.00 19.00 19.00 19.00 238 +0.08(+0.42%)
Jul 25, 2023 18.92 0 +0.13(+0.69%)
Jul 24, 2023 18.79 18.79 18.79 18.79 310 +0.92(+5.15%)
Jul 20, 2023 17.87 0 -0.30(-1.64%)
Jul 18, 2023 18.17 17 +0.22(+1.21%)
Jul 14, 2023 17.95 9 -0.05(-0.25%)
Jul 13, 2023 17.54 18.00 17.54 18.00 8,322 -0.36(-1.93%)
Jul 07, 2023 18.35 1,901 +0.00(+0.00%)
Jul 06, 2023 18.18 18.35 18.18 18.35 828 -0.53(-2.78%)
Jul 03, 2023 18.88 1 -0.04(-0.20%)
Jun 29, 2023 18.91 100 +0.22(+1.20%)
Jun 28, 2023 18.69 18.69 18.69 18.69 300 +0.00(+0.00%)
Jun 23, 2023 18.69 91 -0.26(-1.37%)
Jun 21, 2023 18.95 0 +0.04(+0.21%)
Jun 20, 2023 18.91 18.91 18.91 18.91 244 -0.32(-1.66%)
Jun 16, 2023 19.25 19.25 19.23 19.23 1,403 +0.21(+1.08%)
Jun 15, 2023 19.02 19.02 19.02 19.02 105 +0.24(+1.30%)
Jun 13, 2023 18.78 45 +0.28(+1.51%)
Jun 09, 2023 18.50 2 +0.82(+4.64%)
Jun 07, 2023 17.68 41 -0.86(-4.64%)
Jun 05, 2023 18.54 4,003 +0.74(+4.16%)
Jun 02, 2023 17.80 17.80 17.80 17.80 251 +0.40(+2.32%)
May 30, 2023 17.40 21 +0.35(+2.06%)
May 26, 2023 17.05 17.05 17.05 17.05 201 +0.12(+0.74%)
May 22, 2023 16.92 0 +0.07(+0.42%)
May 18, 2023 16.85 1,420 +0.10(+0.60%)
May 12, 2023 16.75 725 -0.04(-0.24%)
May 09, 2023 16.79 1 +0.61(+3.77%)
May 08, 2023 16.18 16.18 16.18 16.18 200 +0.17(+1.06%)
May 04, 2023 16.01 0 +0.00(+0.00%)
May 03, 2023 16.01 16.01 16.01 16.01 1,537 +0.01(+0.06%)
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%)
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.