Skip to main content

Fuji Heavy Inds ADR (OP: FUJHY )

9.010 +0.020 (+0.22%)
Streaming Delayed Price Updated: 12:19 PM EST, Jan 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2024 8.990 0 +0.09(+1.01%)
Dec 30, 2024 8.890 9.290 8.850 8.900 577,122 +0.01(+0.11%)
Dec 27, 2024 9.000 9.000 8.840 8.890 203,960 +0.01(+0.11%)
Dec 26, 2024 9.000 9.000 8.800 8.880 270,505 +0.27(+3.14%)
Dec 24, 2024 8.750 8.750 8.500 8.610 196,174 +0.25(+2.99%)
Dec 23, 2024 8.150 8.435 8.150 8.360 144,080 +0.11(+1.33%)
Dec 20, 2024 8.610 8.610 7.970 8.250 139,708 +0.00(+0.00%)
Dec 19, 2024 8.299 8.300 8.175 8.250 135,020 +0.06(+0.73%)
Dec 18, 2024 8.100 8.420 8.100 8.190 189,850 +0.08(+1.05%)
Dec 17, 2024 8.440 8.440 8.070 8.105 93,908 +0.01(+0.06%)
Dec 16, 2024 8.340 8.340 8.100 8.100 205,610 -0.06(-0.80%)
Dec 13, 2024 8.110 8.255 8.110 8.165 85,649 +0.05(+0.68%)
Dec 12, 2024 8.530 8.530 8.110 8.110 191,874 -0.12(-1.52%)
Dec 11, 2024 8.030 8.260 8.030 8.235 1,076,057 +0.09(+1.15%)
Dec 10, 2024 8.250 8.250 8.110 8.141 133,635 -0.04(-0.47%)
Dec 09, 2024 8.200 8.300 8.180 8.180 145,610 +0.01(+0.12%)
Dec 06, 2024 8.060 8.200 8.060 8.170 200,332 +0.07(+0.86%)
Dec 05, 2024 8.100 8.150 8.080 8.100 235,202 +0.01(+0.10%)
Dec 04, 2024 8.108 8.220 8.060 8.092 140,605 -0.26(-3.09%)
Dec 03, 2024 8.300 8.350 8.260 8.350 481,469 +0.17(+2.08%)
Dec 02, 2024 8.200 8.540 7.900 8.180 244,497 +0.18(+2.25%)
Nov 29, 2024 8.290 8.290 7.950 8.000 101,090 +0.07(+0.88%)
Nov 27, 2024 8.200 8.200 7.920 7.930 219,035 -0.10(-1.25%)
Nov 26, 2024 8.450 8.450 8.010 8.030 235,670 +0.10(+1.26%)
Nov 25, 2024 8.045 8.290 7.910 7.930 293,689 +0.05(+0.63%)
Nov 22, 2024 8.030 8.030 7.700 7.880 315,791 +0.03(+0.38%)
Nov 21, 2024 8.200 8.200 7.840 7.850 282,948 -0.05(-0.66%)
Nov 20, 2024 7.900 8.000 7.850 7.902 224,800 -0.13(-1.59%)
Nov 19, 2024 8.080 8.100 7.990 8.030 233,142 +0.15(+1.90%)
Nov 18, 2024 7.810 8.200 7.810 7.880 682,392 +0.07(+0.90%)
Nov 15, 2024 7.850 7.850 7.750 7.810 264,046 -0.02(-0.20%)
Nov 14, 2024 7.510 8.110 7.510 7.826 332,825 +0.05(+0.59%)
Nov 13, 2024 7.900 7.960 7.720 7.780 353,341 -0.13(-1.64%)
Nov 12, 2024 7.870 7.920 7.830 7.910 360,382 +0.11(+1.41%)
Nov 11, 2024 7.990 8.080 7.790 7.800 242,428 -0.04(-0.51%)
Nov 08, 2024 8.150 8.190 7.800 7.840 182,535 -0.26(-3.21%)
Nov 07, 2024 8.091 8.145 7.760 8.100 419,727 -0.05(-0.61%)
Nov 06, 2024 8.298 8.300 8.040 8.150 724,358 -0.38(-4.45%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.