Fuji Electric Holdings Company Ltd (PK) (FELTY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.31 | 2.87303058387 | 10.79 | 11.63 | 10.54 | 24553 | 11.04889711 | DR |
| 4 | -0.36 | -3.14136125654 | 11.46 | 11.79 | 10.32 | 35887 | 11.13196866 | DR |
| 12 | -3.1675 | -22.2008060277 | 14.2675 | 14.633 | 10.32 | 33021 | 12.00934254 | DR |
| 26 | -2.69 | -19.50688905 | 13.79 | 16.59 | 10.32 | 23291 | 12.70522826 | DR |
| 52 | -4.205 | -27.4746814766 | 15.305 | 17.17 | 10.32 | 23754 | 13.87793117 | DR |
| 156 | -1.11 | -9.09090909091 | 12.21 | 17.17 | 8.37 | 18349 | 12.20296277 | DR |
| 260 | 6.1475 | 124.129227663 | 4.9525 | 17.17 | 4.27 | 17265 | 10.57390939 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741728480 | 11.1 | 0.24 | 2.21 | 10.885 | 11.27 | 10.54 | 26928 |
| 1741641600 | 10.86 | -0.65 | -5.65 | 11.2 | 11.205 | 10.72 | 28548 |
| 1741386000 | 11.51 | 0.61 | 5.60 | 11.215 | 11.63 | 10.8664 | 18501 |
| 1741300140 | 10.9 | -0.16 | -1.44 | 11.035 | 11.2169 | 10.68 | 31492 |
| 1741213440 | 11.059 | 0.39 | 3.65 | 10.79 | 11.11 | 10.55 | 17296 |
| 1741126800 | 10.67 | -0.04 | -0.37 | 10.56 | 10.92 | 10.32 | 69122 |
| 1741040760 | 10.71 | -0.14 | -1.29 | 10.94 | 11.01 | 10.66 | 39310 |
| 1740781260 | 10.85 | -0.26 | -2.30 | 11 | 11.15 | 10.85 | 19451 |
| 1740695340 | 11.105 | -0.16 | -1.38 | 11.43 | 11.79 | 11.105 | 25719 |
| 1740608400 | 11.26 | 0.33 | 3.02 | 11.09 | 11.37 | 11.09 | 32568 |
| 1740522480 | 10.93 | 0.23 | 2.15 | 11.125 | 11.125 | 10.72 | 59364 |
| 1740435600 | 10.7 | -0.28 | -2.55 | 10.85 | 11.06 | 10.67 | 31298 |
| 1740176400 | 10.98 | -0.24 | -2.14 | 11.24 | 11.6004 | 10.85 | 18807 |
| 1740090480 | 11.22 | 0.14 | 1.26 | 11.24 | 11.25 | 11.135 | 19442 |
| 1740003960 | 11.08 | -0.07 | -0.63 | 11.18 | 11.18 | 10.74 | 17374 |
| 1739917740 | 11.15 | 0.04 | 0.36 | 11.11 | 11.16 | 11.06 | 52065 |
| 1739572020 | 11.11 | -0.46 | -3.98 | 11.5 | 11.6668 | 11.11 | 16349 |
| 1739485320 | 11.57 | -0.15 | -1.28 | 11.575 | 11.61 | 11.36 | 35515 |
| 1739398920 | 11.72 | -0.13 | -1.10 | 11.46 | 11.72 | 11.36 | 122696 |
| 1739312940 | 11.85 | 0.2 | 1.72 | 11.965 | 11.965 | 11.44 | 22584 |
| 1739226000 | 11.65 | -0.16 | -1.31 | 11.6 | 11.9 | 11.37 | 19276 |
| 1738967160 | 11.805 | 0.47 | 4.10 | 11.836 | 11.9383 | 11.65 | 22113 |
| 1738880400 | 11.34 | 0.14 | 1.27 | 11.5203 | 11.5203 | 10.94 | 49739 |
| 1738794000 | 11.1975 | 0.01 | 0.07 | 11.22 | 11.53 | 10.98 | 40825 |
| 1738708080 | 11.19 | -0.1 | -0.89 | 11.09 | 11.21 | 11.04 | 28052 |
| 1738621740 | 11.29 | -0.57 | -4.77 | 11.29 | 11.78 | 11.235 | 43850 |
| 1738362000 | 11.855 | -0.63 | -5.01 | 11.98 | 12 | 11.78 | 16040 |
| 1738276080 | 12.48 | 0.31 | 2.55 | 12.5 | 12.76 | 12.332 | 34229 |
| 1738189740 | 12.17 | 0.06 | 0.50 | 12.16 | 12.22 | 12.09 | 58573 |
| 1738103280 | 12.11 | -0.44 | -3.51 | 12.1 | 12.295 | 12.1 | 34225 |
| 1738016820 | 12.55 | -0.25 | -1.96 | 12.895 | 13.1516 | 12.55 | 39973 |
| 1737757440 | 12.8012 | -0.2 | -1.53 | 12.8634 | 13.05 | 12.78 | 13398 |
| 1737671220 | 13 | -0.2 | -1.52 | 13.56 | 13.56 | 12.76 | 18375 |
| 1737584640 | 13.2 | 0.54 | 4.27 | 13.13 | 13.48 | 13.13 | 151785 |
| 1737498540 | 12.66 | 0.18 | 1.40 | 12.42 | 12.71 | 12.42 | 93965 |
| 1737152880 | 12.485 | 0.26 | 2.17 | 13.0182 | 13.62 | 12.2214 | 19733 |
| 1737066420 | 12.22 | -0.11 | -0.89 | 12.825 | 12.825 | 12.01 | 49298 |
| 1736979720 | 12.33 | -0.04 | -0.32 | 12.245 | 12.36 | 12.0508 | 56589 |
| 1736893380 | 12.37 | -0.1 | -0.80 | 12.18 | 12.42 | 12.18 | 36423 |
| 1736806800 | 12.47 | 0 | 0.00 | 12.31 | 12.55 | 12.09 | 41485 |
| 1736547720 | 12.47 | -0.47 | -3.63 | 12.415 | 12.512 | 12.318 | 18651 |
| 1736375340 | 12.94 | -0.25 | -1.90 | 12.936 | 13.2 | 12.936 | 7333 |
| 1736288940 | 13.19 | -0.27 | -1.99 | 13.3 | 13.75 | 13.18 | 15622 |
| 1736202360 | 13.4581 | -0.01 | -0.09 | 13.705 | 14.0669 | 13.4581 | 11157 |
| 1735942980 | 13.47 | 0.04 | 0.30 | 13.46 | 13.92 | 13.4 | 17904 |
| 1735856700 | 13.43 | 0.09 | 0.67 | 13.585 | 13.644 | 13.3 | 15006 |
| 1735683960 | 13.34 | -0.09 | -0.67 | 13.364 | 13.41 | 13.339 | 15943 |
| 1735597740 | 13.43 | -0.13 | -0.96 | 13.695 | 13.695 | 13.32 | 13812 |
| 1735338000 | 13.56 | 0.03 | 0.18 | 13.485 | 13.66 | 13.485 | 15056 |
| 1735252020 | 13.535 | -0.06 | -0.44 | 13.45 | 13.563 | 13.45 | 8843 |
| 1735078200 | 13.595 | 0.09 | 0.63 | 13.732 | 13.935 | 13.557 | 2058 |
| 1734992400 | 13.51 | -0.14 | -1.03 | 13.1 | 13.55 | 13.1 | 39819 |
| 1734733200 | 13.65 | -0.2 | -1.42 | 14.09 | 14.09 | 13.3027 | 38492 |
| 1734646800 | 13.846 | 0.03 | 0.19 | 13.87 | 14.633 | 13.76 | 13771 |
| 1734560940 | 13.82 | -0.27 | -1.88 | 14.2675 | 14.27 | 13.82 | 10310 |
| 1734474360 | 14.085 | -0.13 | -0.88 | 14.1 | 14.14 | 13.865 | 14678 |
| 1734388140 | 14.21 | 0.1 | 0.71 | 14.0128 | 14.22 | 13.94 | 14886 |
| 1734128940 | 14.11 | -0.15 | -1.05 | 14.13 | 14.13 | 14.055 | 10905 |
| 1734042480 | 14.26 | -0.28 | -1.93 | 14.35 | 14.35 | 14.24 | 26570 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
