Fuji Electric Co Ltd Historical Data - FJE | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Fuji Electric Co Ltd (FJE)

46.00

-0.40

(-0.86%)

Closed August 10 4:00PM

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
1723235220	41.2	0	0.00	41.2	41.2	41.2	0
1723148820	41.2	0	0.00	41.2	41.2	41.2	0
1723062420	41.2	0	0.00	41.2	41.2	41.2	0
1722976020	41.2	0	0.00	41.2	41.2	41.2	0
1722889620	41.2	-3.8	-8.44	41.2	41.2	41.2	133
1722630360	45	-6.5	-12.62	45	45	45	126
1722543960	51.5	0	0.00	51.5	51.5	51.5	0
1722457560	51.5	0.5	0.98	51.5	51.5	51.5	356
1722371160	51	0	0.00	51	51	51	0
1722284760	51	3.2	6.69	51	51	51	2
1722025560	47.8	0	0.00	47.8	47.8	47.8	0
1721939160	47.8	-1.6	-3.24	47.2	47.8	47.2	160
1721850600	49.4	0	0.00	49.4	49.4	49.4	0
1721764200	49.4	0	0.00	49.4	49.4	49.4	0
1721677800	49.4	-2.1	-4.08	49.2	49.4	49.2	603
1721420760	51.5	0	0.00	51.5	51.5	51.5	0
1721334360	51.5	-0.5	-0.96	51.5	51.5	51.5	100
1721248020	52	-1	-1.89	52.5	52.5	51.5	1100
1721161560	53	0	0.00	53	53	53	0
1721075160	53	-0.5	-0.93	53.5	53.5	53	2
1720815960	53.5	0	0.00	53.5	53.5	53.5	0
1720729560	53.5	0	0.00	53.5	53.5	53.5	0
1720643160	53.5	0	0.00	53.5	53.5	53.5	0
1720556760	53.5	0	0.00	53.5	53.5	53.5	0
1720470360	53.5	0.5	0.94	53.5	53.5	53.5	2
1720211220	53	0	0.00	53	53	53	0
1720124820	53	0.5	0.95	53	53	53	100
1720038420	52.5	0	0.00	52.5	52.5	52.5	0
1719952020	52.5	0	0.00	52.5	52.5	52.5	0
1719865620	52.5	0	0.00	52.5	52.5	52.5	0
1719606420	52.5	0	0.00	52.5	52.5	52.5	0
1719520020	52.5	-0.5	-0.94	52.5	52.5	52.5	57
1719433620	53	0	0.00	53	53	53	0
1719347220	53	0	0.00	53	53	53	0
1719260820	53	0	0.00	53	53	53	0
1719001620	53	0	0.00	53	53	53	0
1718915220	53	0	0.00	53	53	53	0
1718828820	53	0	0.00	53	53	53	0
1718742420	53	0	0.00	53	53	53	0
1718656020	53	-2	-3.64	53	53	53	7
1718396820	55	0	0.00	55	55	55	0
1718310420	55	0	0.00	55	55	55	0
1718224020	55	0	0.00	55	55	55	0
1718137620	55	0.5	0.92	55	55	55	2
1718051220	54.5	0.5	0.93	54.5	54.5	54.5	16
1717792020	54	-1	-1.82	54	54	54	93
1717705620	55	0	0.00	55	55	55	0
1717619220	55	0	0.00	55	55	55	0
1717532820	55	0	0.00	55	55	55	0
1717446420	55	0	0.00	55	55	55	2
1717187220	55	0	0.00	55	55	55	0
1717100820	55	0	0.00	55	55	55	0
1717014420	55	0.5	0.92	55.5	55.5	55	123
1716928020	54.5	0	0.00	54.5	54.5	54.5	26
1716841560	54.5	2.5	4.81	54.5	54.5	54.5	3
1716582420	52	-4.5	-7.96	51.5	52	51.5	65
1716496020	56.5	0	0.00	56.5	56.5	56.5	0
1716409620	56.5	-1	-1.74	57	57	56.5	48
1716323220	57.5	0	0.00	57.5	57.5	57.5	0
1716236820	57.5	0	0.00	57.5	57.5	57.5	0
1715977620	57.5	0.5	0.88	57.5	57.5	57.5	25
1715891160	57	0	0.00	57	57	57	0
1715804760	57	0	0.00	57	57	57	0
1715718360	57	0	0.00	57	57	57	0
1715631960	57	-1	-1.72	57	57	57	10
1715320800	58	0	0.00	58	58	58	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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