Fuji Heavy Stock Price History (OTCMKTS:FUJHY)

Add to My Stocks
$20.58 $0.15 (0.73%) FUJHY stock closing price Dec 07, 2016 (Closing)

View and download Fuji Heavy stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Fuji Heavy price to earnings ratio data. The Fuji Heavy stock price history chart shows that the stock price was at a low of 11.82 on 20 May, 2014 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0620.2720.5420.2320.43884428.661.15
2016-12-0520.1220.4320.1220.35504358.621.14
2016-12-0220.3020.5720.2320.37273318.631.14
2016-12-0120.8320.8320.4320.60427558.731.16
2016-11-3020.8320.8520.7120.803060298.811.17
2016-11-2920.5020.6620.4920.531918398.701.15
2016-11-2820.5920.7020.5520.66119308.751.16
2016-11-2520.3020.6020.3020.58121148.721.15
2016-11-240.000.000.0020.170N/AN/A
2016-11-2320.0020.2020.0020.17424388.551.13
2016-11-2220.1520.1519.9320.01167668.481.12
2016-11-2120.2520.2519.7520.10123738.521.13
2016-11-1819.8920.1019.8920.10330948.521.13
2016-11-1719.5819.8919.5819.89157098.431.12
2016-11-1619.6619.8919.6619.85186218.411.11
2016-11-1519.3119.5019.3119.48603068.251.09
2016-11-1418.4918.9618.4918.82105717.981.06
2016-11-1118.1018.4018.1018.40237267.801.03
2016-11-1017.7918.3017.7918.07398767.661.01
2016-11-0918.1018.3918.0018.30587127.751.03
2016-11-0819.0919.0918.6118.89263238.001.06
2016-11-0719.0019.0018.7618.82165737.981.06
2016-11-0418.4718.6818.4318.50289497.841.04
2016-11-0319.0219.0518.8018.80288227.971.05
2016-11-0219.1319.1318.8018.96232438.031.06
2016-11-0119.5119.5119.0919.30244698.181.08
2016-10-3119.5819.5819.4419.44220178.241.09
2016-10-2819.2319.9519.2319.57194168.291.10
2016-10-2719.2519.4219.2519.36121368.201.09
2016-10-2619.1319.2519.1319.18251088.131.08
2016-10-2519.1019.3019.0719.07481008.081.07
2016-10-2419.0819.1018.4118.44813967.811.03
2016-10-2119.6019.6018.7518.81158287.971.06
2016-10-2019.3219.3319.3219.3274848.191.08
2016-10-1919.3119.3119.2319.3159888.181.08
2016-10-1819.2319.2319.1619.172915128.121.08
2016-10-1719.0819.0818.9118.91784848.011.06
2016-10-1419.0919.1018.9719.08197688.081.07
2016-10-1318.7318.9618.7318.96197208.031.06
2016-10-1218.7318.7418.5518.66133687.911.05
2016-10-1118.7518.7818.6018.66162447.911.05
2016-10-1019.0619.1919.0619.16101928.121.07
2016-10-0718.8518.9718.8518.9796328.041.06
2016-10-0618.7419.0118.7418.99324448.051.07
2016-10-0518.9119.2118.9019.141741568.111.07
2016-10-0418.7218.7218.5618.58170807.871.04
2016-10-0318.3818.6718.3818.51330567.841.04
2016-09-3018.6418.7518.6418.74219847.941.05
2016-09-2919.0119.0118.7118.83452687.981.06
2016-09-2819.0219.1919.0219.141313688.111.07
2016-09-2719.0219.0618.9319.04206928.071.07
2016-09-2619.0819.0818.9218.97136728.041.06
2016-09-2319.4419.4419.2619.26226048.161.08
2016-09-2219.6119.6119.4619.46235728.251.09
2016-09-2119.1519.1519.0519.15391328.111.07
2016-09-2018.8118.8118.6518.72238247.931.05
2016-09-1918.5618.6118.5018.50545647.841.04
2016-09-1618.8818.8818.4818.511218767.841.04
2016-09-1518.7619.0418.7618.99301928.051.07
2016-09-1419.1419.1718.9919.02222368.061.07
2016-09-1319.3519.3519.1919.20212208.141.08
2016-09-1219.3819.6319.3719.63768768.321.10
2016-09-0919.8119.8319.6619.70279288.351.11
2016-09-0820.1720.1820.0620.13275208.531.13
2016-09-0720.3520.3820.2820.36198568.631.14
2016-09-0620.1820.1819.9820.00304328.481.12
2016-09-050.000.000.0020.180N/AN/A
2016-09-0220.0420.1820.0420.18489088.551.13
2016-09-0119.9520.0019.8619.93393408.441.12
2016-08-3119.8719.8719.6419.66204128.331.10
2016-08-3019.4319.6619.4319.65381008.331.10
2016-08-2919.2319.3519.2319.34203608.191.08
2016-08-2618.8818.8918.7318.83169207.981.06
2016-08-2518.8318.8518.8318.83111287.981.06
2016-08-2418.8018.8918.7818.83147327.981.06
2016-08-2318.8318.8318.6918.70112407.931.05
2016-08-2219.0619.0618.9519.04133328.071.07
2016-08-1918.9119.0018.9118.9460688.021.06
2016-08-1818.9919.0418.9419.04300448.071.07
2016-08-1718.9118.9218.8318.91310328.011.06
2016-08-1618.3918.4318.3718.37486527.791.03
2016-08-1518.7518.8018.6718.73207287.941.05
2016-08-1218.6818.6918.6618.6757887.911.05
2016-08-1118.7518.8818.5218.88133328.001.06
2016-08-1018.9118.9218.6718.67134327.911.05
2016-08-0918.9618.9618.7018.70283207.921.05
2016-08-0818.8818.9018.8418.84169767.981.06
2016-08-0518.1718.5018.1718.46242807.821.04
2016-08-0418.8518.8618.5718.83167007.981.06
Get more Data

Fuji Heavy Stock Chart

View FUJHY PE ratio, PS ratio stocks charts and compare with peers.
FUJHY Chart
Note: Compare Fuji Heavy stock price history with the index and industry peers.

Fuji Heavy Historical Prices: Past 5 years

Max Stock Price 21.19 Dec 01,2015
Min Stock Price 11.82 May 20,2014
Avg Stock Price 17.1

Fuji Heavy Historical PE ratio: Past 5 years

Max PE Ratio 13.81 Dec 02,2014
Min PE Ratio 6.97 Jul 06,2016
Avg PE Ratio 10.45

Fuji Heavy Historical PS ratio: Past 5 years

Max PS Ratio 1.25 Dec 01,2015
Min PS Ratio 0.77 May 20,2014
Avg PS Ratio 1.04

FUJHY Industry Peers

Company Price Change (%)
Bayerische Motoren (BAMXY)24.540.09 (0.37%)
Nissan (NSANY)18.990.15 (0.8%)
Suzuki Motor Cp (SZKMY)129.540 (0%)
Daimler (DDAIF)69.440.39 (0.56%)
Boeing (BA)152.240.08 (0.05%)
Toyota Motor Corp (TM)117.880.32 (0.27%)
Arctic Cat (ACAT)15.320.14 (0.92%)

We provide Fuji Heavy historical quotes along with PE ratio and PS ratio for doing Fuji Heavy fundamental analysis. Fuji Heavy stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   FUJHY saw a high of 20.54, and a low of 20.23 on last trading day. The company's P/S ratio was at a high of 1.25 on 01 Dec, 2015 according to our Fuji Heavy stock market history data. .