Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fuji Heavy Inds ADR (OP: FUJHY )

9.360 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 12, 2025 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 (%)
Mar 12, 2025 9.690 9.690 9.270 9.360 124,577 -0.36(-3.70%)
Mar 11, 2025 9.610 9.800 9.610 9.720 182,108 +0.18(+1.89%)
Mar 10, 2025 9.570 9.940 9.520 9.540 152,865 +0.02(+0.21%)
Mar 07, 2025 9.700 9.700 9.359 9.520 96,254 +0.35(+3.82%)
Mar 06, 2025 9.330 9.390 9.170 9.170 235,039 -0.13(-1.45%)
Mar 05, 2025 9.510 9.580 9.170 9.305 409,051 +0.25(+2.82%)
Mar 04, 2025 9.170 9.570 8.900 9.050 601,040 -0.21(-2.27%)
Mar 03, 2025 9.700 9.700 9.200 9.260 117,551 +0.06(+0.65%)
Feb 28, 2025 9.520 9.520 8.920 9.200 97,655 -0.21(-2.18%)
Feb 27, 2025 9.420 9.530 9.390 9.405 107,664 +0.28(+3.02%)
Feb 26, 2025 8.920 9.580 8.920 9.130 74,867 +0.17(+1.90%)
Feb 25, 2025 9.050 9.050 8.860 8.960 116,302 +0.02(+0.25%)
Feb 24, 2025 8.950 9.280 8.710 8.938 130,462 +0.01(+0.09%)
Feb 21, 2025 8.850 9.260 8.850 8.930 58,261 +0.10(+1.13%)
Feb 20, 2025 9.000 9.200 8.790 8.830 159,060 -0.24(-2.65%)
Feb 19, 2025 9.150 9.150 9.020 9.070 359,672 -0.18(-1.95%)
Feb 18, 2025 9.560 9.620 9.190 9.250 312,549 -0.39(-4.05%)
Feb 14, 2025 9.550 9.680 9.490 9.640 105,082 +0.12(+1.21%)
Feb 13, 2025 9.680 9.680 9.450 9.525 169,816 +0.24(+2.53%)
Feb 12, 2025 9.630 9.630 9.200 9.290 113,377 -0.19(-2.00%)
Feb 11, 2025 9.550 9.550 9.430 9.480 255,526 +0.02(+0.21%)
Feb 10, 2025 9.680 9.680 9.410 9.460 538,541 +0.00(+0.03%)
Feb 07, 2025 9.590 9.670 9.350 9.457 233,296 +0.69(+7.83%)
Feb 06, 2025 9.050 9.050 8.400 8.770 220,163 +0.17(+1.98%)
Feb 05, 2025 8.690 8.960 8.520 8.600 139,565 +0.11(+1.30%)
Feb 04, 2025 8.570 8.570 8.450 8.490 229,748 +0.07(+0.83%)
Feb 03, 2025 8.700 8.810 8.380 8.420 360,847 -0.25(-2.88%)
Jan 31, 2025 8.800 8.900 8.640 8.670 280,087 -0.19(-2.14%)
Jan 30, 2025 8.640 9.000 8.630 8.860 144,203 +0.15(+1.72%)
Jan 29, 2025 9.090 9.090 8.700 8.710 329,104 +0.02(+0.23%)
Jan 28, 2025 8.780 9.010 8.640 8.690 244,742 +0.09(+1.00%)
Jan 27, 2025 8.550 8.990 8.550 8.604 226,049 -0.08(-0.92%)
Jan 24, 2025 8.740 8.930 8.630 8.684 308,246 +0.03(+0.39%)
Jan 23, 2025 8.760 8.760 8.650 8.650 368,660 -0.01(-0.12%)
Jan 22, 2025 8.930 8.930 8.600 8.660 1,567,072 +0.14(+1.64%)
Jan 21, 2025 8.500 8.530 8.230 8.520 465,427 +0.16(+1.91%)
Jan 17, 2025 8.250 8.450 8.250 8.360 517,837 +0.02(+0.24%)
Jan 16, 2025 8.710 8.710 8.310 8.340 139,468 -0.16(-1.88%)
Jan 15, 2025 8.421 8.530 8.400 8.500 469,827 +0.08(+0.95%)
Jan 14, 2025 8.580 8.580 8.150 8.420 145,714 +0.03(+0.36%)
Jan 13, 2025 8.430 8.430 8.370 8.390 200,566 -0.04(-0.47%)
Jan 10, 2025 8.550 8.550 8.380 8.430 896,051 -0.44(-4.96%)
Jan 08, 2025 9.210 9.210 8.760 8.870 1,926,969 +0.05(+0.57%)
Jan 07, 2025 8.830 8.950 8.750 8.820 810,597 -0.01(-0.11%)
Jan 06, 2025 9.170 9.170 8.820 8.830 648,934 -0.14(-1.56%)
Jan 03, 2025 9.070 9.070 8.940 8.970 382,832 +0.00(+0.00%)
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.