Fuji Electric Co Ltd Historical Data - FJE | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Fuji Electric Co Ltd (FJE)
Fuji Electric Co Ltd (FJE) Historical

Fuji Electric Co Ltd (FJE)

46.60

-1.60

(-3.32%)

Closed February 01 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738358820	47.6	0	0.00	47.6	47.6	47.6	0
1738272420	47.6	0	0.00	47.6	47.6	47.6	0
1738186020	47.6	-1.4	-2.86	47.6	47.6	47.6	70
1738099620	49	0	0.00	49	49	49	0
1738013220	49	0	0.00	49.2	49.2	49	80
1737754020	49	0	0.00	49	49	49	0
1737667620	49	0	0.00	49	49	49	0
1737581220	49	0	0.00	49	49	49	0
1737494820	49	0	0.00	49	49	49	0
1737408420	49	1.4	2.94	49	49	49	6
1737149220	47.6	0	0.00	47.6	47.6	47.6	0
1737062820	47.6	0.4	0.85	47.6	47.6	47.6	25
1736976420	47.2	-1.2	-2.48	47.8	47.8	47.2	2
1736890020	48.4	-0.8	-1.63	48.6	48.6	48.4	203
1736803620	49.2	0	0.00	49.2	49.2	49.2	0
1736544420	49.2	0	0.00	49	49.2	49	202
1736458020	49.2	-3.3	-6.29	49.2	49.2	49.2	40
1736371620	52.5	0	0.00	52.5	52.5	52.5	0
1736285220	52.5	0	0.00	52.5	52.5	52.5	0
1736198820	52.5	0	0.00	52.5	52.5	52.5	0
1735939620	52.5	-0.5	-0.94	52.5	52.5	52.5	99
1735853220	53	1	1.92	53	53	53	96
1735594020	52	-0.5	-0.95	50.5	52	50.5	596
1735334820	52.5	0	0.00	52.5	52.5	49.6	2080
1734989220	52.5	0	0.00	52.5	52.5	52.5	0
1734730020	52.5	0	0.00	52.5	52.5	52.5	0
1734643620	52.5	-1.5	-2.78	52.5	52.5	52.5	3
1734557220	54	0	0.00	54	54	54	0
1734470820	54	-0.5	-0.92	54	54	54	2
1734384420	54.5	-1	-1.80	54.5	54.5	54.5	1
1734125220	55.5	0	0.00	55.5	55.5	55.5	0
1734038820	55.5	0	0.00	55.5	55.5	55.5	0
1733952420	55.5	0	0.00	55.5	55.5	55.5	0
1733866020	55.5	0	0.00	55.5	55.5	55.5	0
1733779620	55.5	0	0.00	55.5	55.5	55.5	0
1733520420	55.5	-1.5	-2.63	55.5	55.5	55.5	30
1733434020	57	1	1.79	57.5	57.5	57	159
1733347620	56	-0.5	-0.88	56	56	56	178
1733261220	56.5	4	7.62	56.5	56.5	56.5	50
1733174820	52.5	0	0.00	52.5	52.5	52.5	0
1732915620	52.5	0	0.00	52.5	52.5	52.5	0
1732829220	52.5	-1.5	-2.78	52.5	52.5	52.5	190
1732742820	54	0	0.00	54	54	54	0
1732656420	54	0	0.00	54	54	54	0
1732570020	54	1	1.89	54.5	54.5	54	2
1732310820	53	1	1.92	53	53	53	74
1732224360	52	0	0.00	52	52	52	0
1732137960	52	0	0.00	52	52	52	0
1732051560	52	0	0.00	52	52	52	0
1731965160	52	0	0.00	52	52	52	0
1731705960	52	0	0.00	53	53	52	2
1731619620	52	0	0.00	52	52	52	0
1731533220	52	0	0.00	52	52	52	0
1731446820	52	-1.5	-2.80	52	52	52	30
1731360420	53.5	2	3.88	53.5	53.5	53.5	55
1731101160	51.5	0	0.00	51.5	51.5	51.5	0
1731014760	51.5	0	0.00	51.5	51.5	51.5	0
1730928360	51.5	0	0.00	51.5	51.5	51.5	0
1730841960	51.5	0	0.00	51.5	51.5	51.5	0
1730755560	51.5	4.9	10.52	51.5	51.5	51.5	60
1730496360	46.6	0	0.00	46.6	46.6	46.6	0

First Community Financial (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions