Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fuji Heavy Inds ADR (OP: FUJHY )

9.400 +0.200 (+2.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 9.020 9.430 9.020 9.400 162,190 +0.20(+2.17%)
Aug 22, 2024 9.280 9.320 9.180 9.200 170,185 -0.06(-0.65%)
Aug 21, 2024 9.318 9.350 9.200 9.260 63,761 -0.01(-0.06%)
Aug 20, 2024 9.300 9.340 9.230 9.266 100,636 -0.02(-0.26%)
Aug 19, 2024 8.900 9.340 8.900 9.290 374,475 +0.18(+1.98%)
Aug 16, 2024 9.300 9.300 9.080 9.110 169,760 -0.23(-2.46%)
Aug 15, 2024 9.080 9.360 9.080 9.340 163,700 +0.65(+7.48%)
Aug 14, 2024 8.820 8.820 8.570 8.690 154,187 +0.16(+1.88%)
Aug 13, 2024 8.760 8.760 8.320 8.530 279,104 +0.24(+2.90%)
Aug 12, 2024 8.560 8.560 8.250 8.290 244,266 +0.05(+0.61%)
Aug 09, 2024 8.555 8.570 8.160 8.240 278,375 -0.26(-3.06%)
Aug 08, 2024 8.180 8.600 8.180 8.500 176,939 +0.44(+5.46%)
Aug 07, 2024 8.710 8.710 8.060 8.060 243,245 +0.12(+1.51%)
Aug 06, 2024 8.300 8.325 7.870 7.940 588,911 -0.18(-2.22%)
Aug 05, 2024 7.760 8.330 7.630 8.120 361,334 -0.54(-6.24%)
Aug 02, 2024 9.040 9.080 8.530 8.660 626,786 -0.45(-4.92%)
Aug 01, 2024 9.550 9.550 9.050 9.108 121,065 -0.60(-6.20%)
Jul 31, 2024 9.500 9.770 9.500 9.710 112,774 +0.18(+1.89%)
Jul 30, 2024 9.770 9.770 9.500 9.530 320,215 +0.09(+0.95%)
Jul 29, 2024 9.200 9.780 9.200 9.440 297,382 +0.00(+0.00%)
Jul 26, 2024 9.400 9.680 9.090 9.440 165,732 +0.04(+0.43%)
Jul 25, 2024 9.680 9.680 9.280 9.400 158,169 -0.19(-1.98%)
Jul 24, 2024 9.660 9.850 9.540 9.590 144,349 -0.39(-3.91%)
Jul 23, 2024 10.32 10.32 9.970 9.980 119,157 -0.01(-0.10%)
Jul 22, 2024 9.930 10.00 9.650 9.990 221,854 +0.05(+0.52%)
Jul 19, 2024 10.07 10.07 9.930 9.938 76,262 -0.22(-2.14%)
Jul 18, 2024 10.21 10.32 10.12 10.15 87,372 -0.17(-1.60%)
Jul 17, 2024 10.69 10.69 10.30 10.32 80,139 -0.41(-3.82%)
Jul 16, 2024 10.52 10.73 10.52 10.73 61,710 -0.07(-0.65%)
Jul 15, 2024 10.74 10.80 10.66 10.80 39,786 +0.06(+0.56%)
Jul 12, 2024 10.71 10.94 10.68 10.74 66,980 -0.14(-1.29%)
Jul 11, 2024 10.90 10.95 10.74 10.88 116,132 +0.09(+0.83%)
Jul 10, 2024 10.52 10.80 10.52 10.79 65,330 +0.21(+2.01%)
Jul 09, 2024 10.50 10.64 10.49 10.58 57,249 -0.20(-1.84%)
Jul 08, 2024 10.84 10.90 10.77 10.78 88,224 -0.06(-0.56%)
Jul 05, 2024 10.99 10.99 10.74 10.84 54,294 -0.16(-1.50%)
Jul 03, 2024 10.75 11.00 10.71 11.00 32,749 +0.25(+2.33%)
Jul 02, 2024 10.72 10.75 10.64 10.75 96,506 +0.24(+2.30%)
Jul 01, 2024 10.15 10.62 10.15 10.51 110,201 -0.14(-1.33%)
Jun 28, 2024 10.55 10.67 10.55 10.65 134,063 +0.12(+1.14%)
Jun 27, 2024 10.59 10.60 10.50 10.53 39,792 -0.03(-0.27%)
Jun 26, 2024 10.65 10.70 10.51 10.56 50,678 -0.24(-2.23%)
Jun 25, 2024 10.60 10.82 10.60 10.80 92,247 +0.23(+2.22%)
Jun 24, 2024 10.39 10.57 10.37 10.57 152,514 +0.10(+0.91%)
Jun 21, 2024 10.50 10.50 10.45 10.47 100,059 -0.16(-1.51%)
Jun 20, 2024 10.90 10.90 10.50 10.63 137,225 -0.04(-0.37%)
Jun 18, 2024 10.94 10.94 10.47 10.67 177,067 +0.26(+2.50%)
Jun 17, 2024 10.30 10.42 10.30 10.41 93,716 +0.08(+0.77%)
Jun 14, 2024 10.40 10.58 10.26 10.33 167,481 -0.24(-2.27%)
Jun 13, 2024 10.75 10.86 10.52 10.57 146,069 -0.29(-2.67%)
Jun 12, 2024 10.84 10.97 10.84 10.86 121,109 +0.13(+1.21%)
Jun 11, 2024 10.90 10.90 10.69 10.73 251,768 -0.17(-1.56%)
Jun 10, 2024 10.78 10.91 10.78 10.90 45,600 +0.12(+1.11%)
Jun 07, 2024 10.86 10.86 10.60 10.78 73,550 +0.09(+0.84%)
Jun 06, 2024 10.66 10.70 10.65 10.69 79,422 -0.15(-1.43%)
Jun 05, 2024 11.08 11.08 10.77 10.85 98,172 -0.23(-2.12%)
Jun 04, 2024 11.07 11.19 11.01 11.08 145,183 -0.17(-1.51%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.