Fuji Heavy Inds ADR (OP: FUJHY )

8.530 +0.380 (+4.66%)

Streaming Delayed Price Updated: 3:59 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2024	8.310	8.580	8.282	8.530	213,455	+0.38(+4.66%)
Nov 04, 2024	8.210	8.260	8.130	8.150	275,465	-0.05(-0.61%)
Nov 01, 2024	8.300	8.310	8.120	8.200	239,244	-0.77(-8.58%)
Oct 31, 2024	9.020	9.020	8.900	8.970	135,973	-0.02(-0.22%)
Oct 30, 2024	9.000	9.020	8.960	8.990	50,364	-0.04(-0.44%)
Oct 29, 2024	8.920	9.070	8.920	9.030	173,902	+0.13(+1.46%)
Oct 28, 2024	8.830	8.930	8.580	8.900	145,964	+0.22(+2.53%)
Oct 25, 2024	8.570	8.750	8.570	8.680	218,314	+0.11(+1.32%)
Oct 24, 2024	8.638	8.638	8.557	8.566	112,027	-0.11(-1.31%)
Oct 23, 2024	8.650	8.700	8.620	8.680	164,402	+0.07(+0.81%)
Oct 22, 2024	8.600	8.650	8.555	8.610	290,238	-0.03(-0.35%)
Oct 21, 2024	8.660	8.690	8.600	8.640	210,537	-0.01(-0.12%)
Oct 18, 2024	8.540	8.693	8.540	8.650	127,653	-0.07(-0.80%)
Oct 17, 2024	8.620	8.780	8.620	8.720	233,685	+0.20(+2.35%)
Oct 16, 2024	8.360	8.569	8.360	8.520	257,678	+0.14(+1.67%)
Oct 15, 2024	8.550	8.765	8.380	8.380	91,095	-0.34(-3.95%)
Oct 14, 2024	9.050	9.050	8.550	8.725	104,969	+0.01(+0.17%)
Oct 11, 2024	8.637	8.812	8.600	8.710	174,333	+0.02(+0.23%)
Oct 10, 2024	9.060	9.060	8.630	8.690	132,133	+0.06(+0.70%)
Oct 09, 2024	8.600	8.870	8.570	8.630	81,601	-0.12(-1.37%)
Oct 08, 2024	8.360	8.760	8.360	8.750	90,961	+0.05(+0.57%)
Oct 07, 2024	8.750	8.820	8.510	8.700	215,417	-0.20(-2.25%)
Oct 04, 2024	9.100	9.100	8.720	8.900	103,636	+0.21(+2.42%)
Oct 03, 2024	9.080	9.080	8.650	8.690	65,766	+0.03(+0.35%)
Oct 02, 2024	8.600	8.670	8.548	8.660	184,256	+0.10(+1.17%)
Oct 01, 2024	8.460	8.725	8.460	8.560	136,500	-0.09(-1.04%)
Sep 30, 2024	8.900	8.987	8.610	8.650	147,542	-0.15(-1.70%)
Sep 27, 2024	9.160	9.255	8.800	8.800	89,741	-0.36(-3.93%)
Sep 26, 2024	9.000	9.230	9.000	9.160	98,049	+0.30(+3.39%)
Sep 25, 2024	8.960	8.960	8.750	8.860	147,811	+0.19(+2.19%)
Sep 24, 2024	8.500	8.780	8.500	8.670	324,638	+0.02(+0.23%)
Sep 23, 2024	8.250	8.739	8.250	8.650	276,943	+0.06(+0.70%)
Sep 20, 2024	8.360	8.660	8.360	8.590	168,862	-0.07(-0.81%)
Sep 19, 2024	8.910	8.910	8.610	8.660	170,306	+0.21(+2.49%)
Sep 18, 2024	8.710	8.710	8.380	8.450	175,337	+0.05(+0.60%)
Sep 17, 2024	8.620	8.620	8.350	8.400	336,552	-0.22(-2.55%)
Sep 16, 2024	8.400	8.680	8.400	8.620	336,852	+0.10(+1.18%)
Sep 13, 2024	8.490	8.550	8.450	8.520	208,698	-0.09(-1.05%)
Sep 12, 2024	8.950	8.950	8.500	8.610	170,218	-0.01(-0.12%)
Sep 11, 2024	8.500	8.800	8.340	8.620	211,680	-0.10(-1.15%)
Sep 10, 2024	8.780	8.780	8.600	8.720	310,422	-0.13(-1.42%)
Sep 09, 2024	9.170	9.170	8.760	8.846	356,931	+0.09(+0.98%)
Sep 06, 2024	9.050	9.290	8.730	8.760	105,575	-0.35(-3.84%)
Sep 05, 2024	8.900	9.350	8.900	9.110	195,181	+0.11(+1.22%)
Sep 04, 2024	9.030	9.360	9.000	9.000	200,203	-0.22(-2.39%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Fuji Heavy Inds ADR (OP: FUJHY )

Historical Prices