FUJHF(FUJHF)
FUJHF
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $15.85 | $15.85 | $15.85 | $15.85 | 600 |
| 10/12/2026 | $16.64 | $16.64 | $16.64 | $16.64 | 500 |
| 10/9/2026 | $16.50 | $16.50 | $16.50 | $16.50 | 500 |
| 10/8/2026 | $16.02 | $16.50 | $16.02 | $16.50 | 1,930 |
| 10/7/2026 | $15.94 | $15.94 | $15.94 | $15.94 | 4,300 |
| 10/6/2026 | $15.85 | $16.00 | $15.85 | $16.00 | 1,100 |
| 10/5/2026 | $17.10 | $17.10 | $15.89 | $15.89 | 904 |
| 10/2/2026 | $17.15 | $17.15 | $16.00 | $16.00 | 1,400 |
| 10/1/2026 | $16.00 | $16.00 | $16.00 | $16.00 | 802 |
| 9/30/2026 | $16.50 | $16.50 | $16.50 | $16.50 | 600 |
| 9/29/2026 | $16.07 | $16.38 | $16.07 | $16.38 | 12,414 |
| 9/28/2026 | $16.75 | $16.75 | $16.75 | $16.75 | 600 |
| 9/25/2026 | $16.75 | $16.75 | $16.75 | $16.75 | 600 |
| 9/24/2026 | $17.50 | $17.50 | $16.63 | $16.75 | 1,246 |
| 9/23/2026 | $17.00 | $17.00 | $17.00 | $17.00 | 600 |
| 9/22/2026 | $17.00 | $17.00 | $17.00 | $17.00 | 600 |
| 9/21/2026 | $16.76 | $17.52 | $16.76 | $17.52 | 600 |
| 9/18/2026 | $16.64 | $16.64 | $16.64 | $16.64 | - |
| 9/17/2026 | $17.19 | $17.19 | $16.64 | $16.64 | 1,719 |
| 9/16/2026 | $16.94 | $16.94 | $16.94 | $16.94 | 600 |
| 9/15/2026 | $16.94 | $16.94 | $16.94 | $16.94 | 600 |
| 9/14/2026 | $17.17 | $17.33 | $16.94 | $16.94 | 800 |
| 9/11/2026 | $17.00 | $17.00 | $17.00 | $17.00 | 204 |
| 9/10/2026 | $16.75 | $16.75 | $16.75 | $16.75 | 185 |
| 9/9/2026 | $16.75 | $16.75 | $16.75 | $16.75 | 185 |
| 9/8/2026 | $17.55 | $17.55 | $16.50 | $16.75 | 536 |
| 9/4/2026 | $16.27 | $16.90 | $16.27 | $16.90 | 500 |
| 9/3/2026 | $16.80 | $16.90 | $16.80 | $16.90 | 5,400 |
| 9/2/2026 | $16.40 | $16.40 | $16.40 | $16.40 | 1,200 |
| 9/1/2026 | $16.40 | $16.40 | $16.40 | $16.40 | 1,200 |
| 8/31/2026 | $16.40 | $16.40 | $16.40 | $16.40 | 1,200 |
| 8/28/2026 | $16.40 | $16.40 | $16.40 | $16.40 | 1,200 |
| 8/27/2026 | $16.50 | $16.50 | $16.50 | $16.50 | 1,200 |
| 8/26/2026 | $16.50 | $16.50 | $16.50 | $16.50 | 1,200 |
| 8/25/2026 | $16.63 | $16.63 | $16.63 | $16.63 | 138 |
| 8/24/2026 | $15.76 | $15.76 | $15.76 | $15.76 | 1,200 |
| 8/21/2026 | $16.25 | $16.25 | $16.25 | $16.25 | 1,200 |
| 8/20/2026 | $16.35 | $16.35 | $16.25 | $16.25 | 1,301 |
| 8/19/2026 | $16.35 | $16.35 | $16.35 | $16.35 | 301 |
| 8/18/2026 | $16.35 | $16.35 | $16.35 | $16.35 | 301 |
| 8/17/2026 | $16.00 | $16.00 | $16.00 | $16.00 | 301 |
| 8/14/2026 | $16.00 | $16.00 | $16.00 | $16.00 | 301 |
| 8/13/2026 | $17.00 | $17.00 | $16.00 | $16.00 | 1,016 |
| 8/12/2026 | $16.60 | $16.60 | $15.85 | $15.85 | 2,800 |
| 8/11/2026 | $16.90 | $16.90 | $16.90 | $16.90 | 1,000 |
| 8/10/2026 | $16.90 | $16.90 | $16.90 | $16.90 | 1,000 |
| 8/7/2026 | $15.70 | $16.20 | $15.70 | $16.20 | 2,100 |
| 8/6/2026 | $15.65 | $15.65 | $15.65 | $15.65 | 1,000 |
| 8/5/2026 | $16.00 | $16.00 | $15.65 | $15.65 | 6,500 |
| 8/4/2026 | $16.00 | $16.56 | $16.00 | $16.56 | 5,222 |
| 8/3/2026 | $16.66 | $16.66 | $16.63 | $16.63 | 1,916 |
| 7/31/2026 | $17.40 | $17.40 | $17.10 | $17.10 | 1,747 |
| 7/30/2026 | $17.50 | $17.50 | $17.50 | $17.50 | 750 |
| 7/29/2026 | $17.16 | $17.50 | $17.16 | $17.50 | 1,000 |
| 7/28/2026 | $16.75 | $17.15 | $16.65 | $17.15 | 7,536 |
| 7/27/2026 | $16.10 | $17.00 | $16.10 | $17.00 | 4,019 |
| 7/24/2026 | $15.85 | $15.85 | $15.85 | $15.85 | 202 |
| 7/23/2026 | $15.95 | $15.95 | $15.68 | $15.68 | 10,000 |
| 7/22/2026 | $15.80 | $16.10 | $15.80 | $15.95 | 6,100 |
| 7/21/2026 | $16.11 | $16.25 | $15.86 | $15.86 | 2,349 |
| 7/20/2026 | $16.69 | $16.69 | $15.95 | $16.11 | 2,117 |
| 7/17/2026 | $15.90 | $15.90 | $15.45 | $15.45 | 1,200 |
| 7/16/2026 | $16.00 | $16.52 | $15.37 | $15.37 | 4,702 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
