Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Fuji Heavy Inds ADR (OP: FUJHY )

11.10 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 11.25 11.35 11.03 11.10 36,051 -0.09(-0.80%)
Feb 23, 2024 11.57 11.57 11.04 11.19 30,848 +0.04(+0.36%)
Feb 22, 2024 11.15 11.15 10.98 11.15 52,178 +0.09(+0.81%)
Feb 21, 2024 11.02 11.24 10.97 11.06 54,829 +0.01(+0.09%)
Feb 20, 2024 11.12 11.18 11.05 11.05 22,933 +0.04(+0.34%)
Feb 16, 2024 10.88 11.25 10.88 11.01 31,931 -0.23(-2.02%)
Feb 15, 2024 11.56 11.56 11.15 11.24 96,426 +0.19(+1.72%)
Feb 14, 2024 10.83 11.06 10.83 11.05 87,460 -0.01(-0.09%)
Feb 13, 2024 11.00 11.13 10.95 11.06 33,692 +0.16(+1.47%)
Feb 12, 2024 10.90 10.94 10.83 10.90 24,678 +0.07(+0.65%)
Feb 09, 2024 10.86 10.86 10.71 10.83 120,903 -0.01(-0.09%)
Feb 08, 2024 10.85 10.93 10.75 10.84 534,672 +0.35(+3.34%)
Feb 07, 2024 10.42 10.49 10.42 10.49 317,551 +0.25(+2.44%)
Feb 06, 2024 10.01 10.25 10.01 10.24 110,880 +0.24(+2.40%)
Feb 05, 2024 10.07 10.07 9.940 10.00 28,202 -0.03(-0.30%)
Feb 02, 2024 9.890 10.03 9.890 10.03 106,135 +0.03(+0.30%)
Feb 01, 2024 9.970 10.00 9.910 10.00 13,005 +0.01(+0.10%)
Jan 31, 2024 10.08 10.08 9.980 9.990 95,189 +0.01(+0.10%)
Jan 30, 2024 9.930 9.980 9.910 9.980 31,625 -0.01(-0.10%)
Jan 29, 2024 9.900 10.01 9.860 9.990 75,488 +0.13(+1.32%)
Jan 26, 2024 9.770 9.870 9.741 9.860 25,173 +0.13(+1.34%)
Jan 25, 2024 9.800 9.800 9.710 9.730 149,092 -0.12(-1.22%)
Jan 24, 2024 9.920 9.920 9.770 9.850 15,222 -0.09(-0.93%)
Jan 23, 2024 9.900 9.960 9.760 9.942 19,882 -0.07(-0.68%)
Jan 22, 2024 9.980 10.03 9.930 10.01 40,174 +0.25(+2.56%)
Jan 19, 2024 9.790 9.800 9.690 9.760 13,832 -0.04(-0.44%)
Jan 18, 2024 9.630 9.810 9.630 9.803 39,306 +0.21(+2.22%)
Jan 17, 2024 9.590 9.590 9.538 9.590 90,647 -0.07(-0.72%)
Jan 16, 2024 9.780 9.780 9.650 9.660 28,419 -0.10(-1.02%)
Jan 12, 2024 9.785 9.829 9.710 9.760 23,402 -0.06(-0.61%)
Jan 11, 2024 9.709 9.855 9.709 9.820 36,616 +0.15(+1.55%)
Jan 10, 2024 9.800 9.800 9.595 9.670 117,019 +0.18(+1.90%)
Jan 09, 2024 9.690 9.690 9.420 9.490 94,472 -0.16(-1.66%)
Jan 08, 2024 9.530 9.650 9.450 9.650 27,766 +0.11(+1.15%)
Jan 05, 2024 9.430 9.660 9.430 9.540 51,118 +0.19(+2.03%)
Jan 04, 2024 9.110 9.415 9.110 9.350 82,880 +0.36(+4.00%)
Jan 03, 2024 8.950 9.069 8.950 8.990 41,699 +0.01(+0.11%)
Jan 02, 2024 9.270 9.270 8.980 8.980 27,967 -0.09(-0.97%)
Dec 29, 2023 9.000 9.110 9.000 9.068 28,004 +0.05(+0.53%)
Dec 28, 2023 8.990 9.060 8.970 9.020 60,432 +0.05(+0.56%)
Dec 27, 2023 9.140 9.140 8.920 8.970 29,762 -0.04(-0.44%)
Dec 26, 2023 9.140 9.140 8.960 9.010 20,752 -0.05(-0.55%)
Dec 22, 2023 9.185 9.185 9.039 9.060 23,553 +0.05(+0.55%)
Dec 21, 2023 9.140 9.140 8.920 9.010 66,377 -0.06(-0.66%)
Dec 20, 2023 9.040 9.200 8.900 9.070 59,176 +0.05(+0.61%)
Dec 19, 2023 9.000 9.060 8.970 9.015 79,132 +0.08(+0.84%)
Dec 18, 2023 8.960 8.990 8.720 8.940 54,693 +0.10(+1.13%)
Dec 15, 2023 8.840 8.920 8.840 8.840 43,619 +0.21(+2.43%)
Dec 14, 2023 8.310 8.790 8.310 8.630 114,611 -0.26(-2.93%)
Dec 13, 2023 8.840 8.900 8.781 8.890 124,003 -0.10(-1.11%)
Dec 12, 2023 8.650 9.210 8.650 8.990 33,745 +0.03(+0.33%)
Dec 11, 2023 9.150 9.150 8.880 8.960 33,851 +0.04(+0.45%)
Dec 08, 2023 9.030 9.030 8.810 8.920 68,486 -0.11(-1.22%)
Dec 07, 2023 9.090 9.110 8.940 9.030 83,595 -0.07(-0.77%)
Dec 06, 2023 9.200 9.200 9.100 9.100 35,705 +0.08(+0.93%)
Dec 05, 2023 8.980 9.050 8.980 9.016 39,593 +0.26(+2.92%)
Dec 04, 2023 8.980 8.980 8.630 8.760 46,556 -0.21(-2.34%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.