FUJHY(FUJHY)
FUJHY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $8.07 | $8.10 | $8.07 | $8.09 | 938 |
| 10/13/2026 | $8.26 | $8.26 | $7.88 | $8.15 | 121,700 |
| 10/12/2026 | $7.96 | $8.02 | $7.90 | $8.00 | 114,944 |
| 10/9/2026 | $8.04 | $8.04 | $7.95 | $8.01 | 183,600 |
| 10/8/2026 | $7.77 | $8.04 | $7.77 | $8.02 | 278,219 |
| 10/7/2026 | $8.07 | $8.07 | $7.88 | $7.95 | 106,023 |
| 10/6/2026 | $7.90 | $7.99 | $7.90 | $7.96 | 185,200 |
| 10/5/2026 | $7.77 | $7.95 | $7.77 | $7.90 | 222,600 |
| 10/2/2026 | $7.99 | $7.99 | $7.85 | $7.86 | 139,830 |
| 10/1/2026 | $7.77 | $8.00 | $7.77 | $7.94 | 226,019 |
| 9/30/2026 | $8.33 | $8.33 | $8.00 | $8.01 | 129,005 |
| 9/29/2026 | $8.22 | $8.26 | $8.16 | $8.18 | 150,000 |
| 9/28/2026 | $8.05 | $8.57 | $8.05 | $8.32 | 105,400 |
| 9/25/2026 | $8.60 | $8.60 | $8.36 | $8.40 | 65,138 |
| 9/24/2026 | $8.40 | $8.40 | $8.14 | $8.23 | 231,401 |
| 9/23/2026 | $8.18 | $8.60 | $8.18 | $8.27 | 73,000 |
| 9/22/2026 | $8.11 | $8.49 | $8.11 | $8.37 | 99,511 |
| 9/21/2026 | $8.05 | $8.43 | $8.05 | $8.34 | 58,200 |
| 9/18/2026 | $8.45 | $8.45 | $8.26 | $8.28 | 122,600 |
| 9/17/2026 | $8.40 | $8.61 | $8.40 | $8.58 | 69,200 |
| 9/16/2026 | $8.45 | $8.47 | $8.33 | $8.33 | 79,729 |
| 9/15/2026 | $8.15 | $8.54 | $8.15 | $8.44 | 233,100 |
| 9/14/2026 | $8.68 | $8.71 | $8.50 | $8.54 | 84,000 |
| 9/11/2026 | $8.35 | $8.57 | $8.35 | $8.49 | 577,600 |
| 9/10/2026 | $8.23 | $8.24 | $8.16 | $8.17 | 89,115 |
| 9/9/2026 | $8.64 | $8.64 | $8.20 | $8.21 | 100,700 |
| 9/8/2026 | $8.30 | $8.40 | $7.93 | $8.17 | 126,000 |
| 9/4/2026 | $8.77 | $8.77 | $8.11 | $8.40 | 58,500 |
| 9/3/2026 | $8.41 | $8.49 | $8.41 | $8.44 | 422,526 |
| 9/2/2026 | $8.36 | $8.39 | $8.30 | $8.39 | 164,800 |
| 9/1/2026 | $8.39 | $8.48 | $8.39 | $8.39 | 176,900 |
| 8/31/2026 | $8.28 | $8.32 | $8.26 | $8.26 | 113,600 |
| 8/28/2026 | $8.30 | $8.30 | $8.20 | $8.22 | 97,325 |
| 8/27/2026 | $8.06 | $8.08 | $8.03 | $8.05 | 154,800 |
| 8/26/2026 | $8.18 | $8.22 | $8.16 | $8.19 | 165,128 |
| 8/25/2026 | $8.46 | $8.49 | $8.12 | $8.16 | 206,845 |
| 8/24/2026 | $8.29 | $8.32 | $8.27 | $8.29 | 239,349 |
| 8/21/2026 | $8.36 | $8.36 | $8.29 | $8.33 | 138,048 |
| 8/20/2026 | $8.24 | $8.24 | $8.18 | $8.21 | 182,723 |
| 8/19/2026 | $7.99 | $7.99 | $7.94 | $7.97 | 229,300 |
| 8/18/2026 | $8.05 | $8.10 | $7.97 | $8.00 | 235,800 |
| 8/17/2026 | $8.01 | $8.02 | $7.97 | $7.98 | 108,700 |
| 8/14/2026 | $8.10 | $8.12 | $8.05 | $8.06 | 131,326 |
| 8/13/2026 | $8.03 | $8.05 | $8.00 | $8.02 | 121,300 |
| 8/12/2026 | $8.14 | $8.14 | $8.07 | $8.10 | 192,300 |
| 8/11/2026 | $8.28 | $8.28 | $8.18 | $8.18 | 209,544 |
| 8/10/2026 | $8.19 | $8.23 | $8.18 | $8.20 | 183,447 |
| 8/7/2026 | $8.14 | $8.20 | $8.06 | $8.11 | 195,524 |
| 8/6/2026 | $7.98 | $8.02 | $7.88 | $7.95 | 1.29M |
| 8/5/2026 | $8.10 | $8.10 | $7.76 | $7.76 | 813,200 |
| 8/4/2026 | $8.16 | $8.32 | $8.09 | $8.29 | 737,526 |
| 8/3/2026 | $8.29 | $8.38 | $8.20 | $8.24 | 227,700 |
| 7/31/2026 | $8.50 | $8.68 | $8.37 | $8.43 | 183,000 |
| 7/30/2026 | $8.71 | $8.78 | $8.65 | $8.77 | 197,400 |
| 7/29/2026 | $8.68 | $9.04 | $8.62 | $8.62 | 325,000 |
| 7/28/2026 | $8.20 | $8.26 | $8.14 | $8.26 | 688,000 |
| 7/27/2026 | $8.18 | $8.18 | $8.05 | $8.08 | 419,126 |
| 7/24/2026 | $7.83 | $7.85 | $7.80 | $7.81 | 287,200 |
| 7/23/2026 | $7.91 | $7.93 | $7.84 | $7.84 | 431,500 |
| 7/22/2026 | $7.90 | $7.94 | $7.88 | $7.91 | 370,934 |
| 7/21/2026 | $8.01 | $8.03 | $7.94 | $7.99 | 660,200 |
| 7/20/2026 | $8.01 | $8.10 | $7.92 | $7.93 | 1.52M |
| 7/17/2026 | $7.86 | $8.10 | $7.73 | $7.83 | 338,500 |
| 7/16/2026 | $7.72 | $7.75 | $7.66 | $7.73 | 641,300 |
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
