Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FUJHY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 10.64 | 0.04 | 0.34% | 10.6436 | 11.00 | 10.64 | 48,324 |
| May 20 2024 | 10.604 | 0.28 | 2.75% | 10.50 | 10.6295 | 10.46 | 53,001 |
| May 17 2024 | 10.32 | -0.13 | -1.24% | 10.73 | 10.73 | 10.29 | 78,584 |
| May 16 2024 | 10.45 | -0.21 | -1.97% | 10.60 | 10.60 | 10.39 | 44,313 |
| May 15 2024 | 10.66 | 0.11 | 1.04% | 10.55 | 10.69 | 10.55 | 35,508 |
| May 14 2024 | 10.55 | 0.32 | 3.10% | 10.78 | 10.78 | 10.34 | 54,185 |
| May 13 2024 | 10.2325 | -0.40 | -3.74% | 10.53 | 10.53 | 10.20 | 87,965 |
| May 10 2024 | 10.63 | -0.12 | -1.12% | 10.70 | 10.775 | 10.59 | 33,889 |
| May 09 2024 | 10.75 | 0.01 | 0.07% | 11.01 | 11.01 | 10.68 | 99,349 |
| May 08 2024 | 10.7428 | -0.17 | -1.53% | 10.91 | 10.91 | 10.66 | 42,915 |
| May 07 2024 | 10.91 | -0.24 | -2.15% | 10.8801 | 11.00 | 10.88 | 102,335 |
| May 06 2024 | 11.15 | 0.06 | 0.54% | 11.09 | 11.16 | 11.09 | 42,407 |
| May 03 2024 | 11.09 | 0.16 | 1.46% | 11.15 | 11.15 | 10.95 | 44,432 |
| May 02 2024 | 10.93 | -0.15 | -1.31% | 10.99 | 11.06 | 10.90 | 43,295 |
| May 01 2024 | 11.075 | -0.05 | -0.40% | 11.065 | 11.16 | 11.0103 | 27,362 |
| Apr 30 2024 | 11.12 | 0.37 | 3.44% | 11.10 | 11.25 | 11.00 | 52,794 |
| Apr 29 2024 | 10.75 | -0.05 | -0.46% | 10.77 | 10.8095 | 10.55 | 193,590 |
| Apr 26 2024 | 10.80 | 0.31 | 2.96% | 11.02 | 11.02 | 10.57 | 572,705 |
| Apr 25 2024 | 10.49 | -0.28 | -2.60% | 10.66 | 10.66 | 10.365 | 166,373 |
| Apr 24 2024 | 10.7695 | 0.07 | 0.65% | 10.80 | 10.88 | 10.725 | 102,695 |
| Apr 23 2024 | 10.70 | -0.06 | -0.56% | 10.53 | 10.75 | 10.53 | 82,333 |
| Apr 22 2024 | 10.76 | 0.01 | 0.09% | 10.72 | 10.765 | 10.6704 | 74,744 |
| Apr 19 2024 | 10.75 | -0.34 | -3.07% | 10.95 | 10.95 | 10.60 | 48,340 |
| Apr 18 2024 | 11.09 | -0.10 | -0.89% | 11.48 | 11.48 | 11.05 | 44,796 |
| Apr 17 2024 | 11.19 | -0.22 | -1.93% | 11.24 | 11.27 | 11.13 | 26,548 |
| Apr 16 2024 | 11.41 | -0.10 | -0.87% | 11.75 | 11.75 | 11.3638 | 35,887 |
| Apr 15 2024 | 11.51 | 0.05 | 0.44% | 11.44 | 11.76 | 11.44 | 34,793 |
| Apr 12 2024 | 11.46 | -0.16 | -1.37% | 11.405 | 11.53 | 11.305 | 22,685 |
| Apr 11 2024 | 11.619 | 0.11 | 0.95% | 11.50 | 11.65 | 11.50 | 47,368 |
| Apr 10 2024 | 11.51 | 0.01 | 0.09% | 11.60 | 11.60 | 11.44 | 51,591 |
| Apr 09 2024 | 11.50 | -0.06 | -0.52% | 11.56 | 11.59 | 11.46 | 18,187 |
| Apr 08 2024 | 11.56 | 0.19 | 1.67% | 11.49 | 11.60 | 11.49 | 17,341 |
| Apr 05 2024 | 11.37 | 0.16 | 1.43% | 11.22 | 11.45 | 11.22 | 37,901 |
| Apr 04 2024 | 11.21 | -0.07 | -0.62% | 11.345 | 11.42 | 11.18 | 70,726 |
| Apr 03 2024 | 11.28 | 0.34 | 3.11% | 11.20 | 11.2991 | 11.12 | 206,942 |
| Apr 02 2024 | 10.94 | -0.15 | -1.35% | 10.94 | 10.94 | 10.87 | 69,566 |
| Apr 01 2024 | 11.09 | -0.21 | -1.86% | 11.14 | 11.14 | 10.98 | 44,250 |
| Mar 28 2024 | 11.30 | -0.01 | -0.09% | 11.01 | 11.50 | 11.01 | 15,232 |
| Mar 27 2024 | 11.31 | -0.12 | -1.05% | 11.20 | 11.50 | 11.20 | 28,852 |
| Mar 26 2024 | 11.43 | 0.26 | 2.33% | 11.48 | 11.75 | 11.35 | 38,975 |
| Mar 25 2024 | 11.17 | -0.21 | -1.85% | 11.33 | 11.38 | 11.16 | 144,550 |
| Mar 22 2024 | 11.38 | 0.10 | 0.89% | 11.33 | 11.48 | 11.33 | 39,450 |
| Mar 21 2024 | 11.28 | -0.14 | -1.23% | 11.42 | 11.42 | 11.28 | 19,743 |
| Mar 20 2024 | 11.42 | 0.18 | 1.60% | 11.25 | 11.48 | 11.15 | 39,991 |
| Mar 19 2024 | 11.24 | 0.36 | 3.26% | 11.00 | 11.25 | 10.98 | 47,772 |
| Mar 18 2024 | 10.885 | 0.24 | 2.28% | 10.65 | 11.22 | 10.62 | 27,596 |
| Mar 15 2024 | 10.6428 | 0.13 | 1.24% | 10.65 | 10.72 | 10.62 | 41,957 |
| Mar 14 2024 | 10.512 | 0.04 | 0.40% | 10.27 | 10.575 | 10.27 | 21,116 |
| Mar 13 2024 | 10.47 | -0.11 | -1.04% | 10.16 | 10.779 | 10.16 | 38,386 |
| Mar 12 2024 | 10.58 | 0.32 | 3.12% | 10.25 | 10.87 | 10.25 | 86,011 |
| Mar 11 2024 | 10.26 | -0.26 | -2.47% | 10.65 | 10.65 | 10.26 | 26,992 |
| Mar 08 2024 | 10.52 | -0.44 | -4.01% | 10.814 | 10.814 | 10.495 | 30,967 |
| Mar 07 2024 | 10.96 | -0.46 | -4.04% | 10.98 | 10.98 | 10.78 | 63,275 |
| Mar 06 2024 | 11.422 | 0.38 | 3.46% | 11.30 | 11.47 | 11.30 | 35,734 |
| Mar 05 2024 | 11.04 | 0.01 | 0.09% | 10.72 | 11.24 | 10.72 | 20,278 |
| Mar 04 2024 | 11.03 | -0.20 | -1.78% | 11.13 | 11.24 | 10.85 | 28,028 |
| Mar 01 2024 | 11.23 | 0.01 | 0.09% | 11.02 | 11.28 | 11.02 | 57,837 |
| Feb 29 2024 | 11.22 | 0.02 | 0.18% | 11.20 | 11.64 | 11.20 | 38,254 |
| Feb 28 2024 | 11.20 | 0.05 | 0.45% | 11.25 | 11.25 | 11.146 | 83,356 |
| Feb 27 2024 | 11.15 | 0.05 | 0.45% | 11.59 | 11.59 | 11.078 | 63,240 |
| Feb 26 2024 | 11.10 | -0.09 | -0.80% | 11.25 | 11.35 | 11.03 | 36,051 |
| Feb 23 2024 | 11.19 | 0.04 | 0.36% | 11.57 | 11.57 | 11.045 | 30,848 |
| Feb 22 2024 | 11.15 | 0.09 | 0.81% | 11.15 | 11.15 | 10.98 | 52,178 |
