Furukawa Electric Co Ltd Historical Data - FKA | ADVFN

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

Get Started

Home
Investing
Stocks
Germany
TG
Furukawa Electric Co Ltd (FKA)
Furukawa Electric Co Ltd (FKA) Historical

Furukawa Electric Co Ltd (FKA)

44.20

2.60

(6.25%)

Closed December 03 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	6	15.7068062827	38.2	44.4	36.2	1860	37.49521505	DE
4	21	90.5172413793	23.2	44.4	23.2	736	35.43568517	DE
12	24	118.811881188	20.2	44.4	19.5	537	33.36482541	DE
26	20.4	85.7142857143	23.8	44.4	19.399999	614	26.98198492	DE
52	30	211.267605634	14.2	44.4	13.6	496	24.23262182	DE
156	27.6	166.265060241	16.6	44.4	13.6	479	23.3840289	DE
260	27.6	166.265060241	16.6	44.4	13.6	479	23.3840289	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1733261220	44.4	3.4	8.29	43.2	44.4	43.2	746
1733174820	41	1.6	4.06	41	41	41	386
1732915620	39.4	3	8.24	39	39.4	39	384
1732829220	36.4	0	0.00	36.4	36.4	36.4	0
1732742820	36.4	-0.8	-2.15	36.4	36.4	36.2	144
1732656420	37.2	-2.2	-5.58	38.2	38.2	36.6	6526
1732570020	39.4	0.2	0.51	39.799999	40.2	39.4	127
1732310820	39.2	0.6	1.55	39.4	40.2	39.2	387
1732224420	38.6	2	5.46	38.6	38.6	38.6	5
1732138020	36.6	0	0.00	36.6	36.6	36.6	0
1732051620	36.6	0	0.00	36.6	36.6	36.6	0
1731965220	36.6	-0.4	-1.08	36.6	36.6	36.6	100
1731705960	37	0	0.00	37	37	37	0
1731619560	37	1.4	3.93	37	37	37	50
1731533160	35.6	0.6	1.71	35.6	35.6	35.6	66
1731446820	35	1.8	5.42	35	35	35	223
1731360420	33.2	2.4	7.79	33.2	33.2	33.2	290
1731101220	30.8	2.8	10.00	29	30.8	29	674
1731014760	28	4.6	19.66	25.2	28	25.2	1429
1730928360	23.4	0.2	0.86	23.2	23.4	23.2	250
1730841960	23.2	0	0.00	23.2	23.2	23.2	0
1730755560	23.2	0	0.00	23.2	23.2	23.2	0
1730496360	23.2	0	0.00	23.2	23.2	23.2	0
1730409960	23.2	0	0.00	23.2	23.2	23.2	0
1730323560	23.2	0.8	3.57	23.2	23.2	23.2	25
1730233560	22.4	0	0.00	22.4	22.4	22.4	0
1730147160	22.4	0	0.00	22.4	22.4	22.4	0
1729887960	22.4	0	0.00	22.4	22.4	22.4	0
1729801560	22.4	0	0.00	22.4	22.4	22.4	0
1729715160	22.4	0	0.00	22.4	22.4	22.4	0
1729628760	22.4	0	0.00	22.4	22.4	22.4	0
1729542360	22.4	0	0.00	22.4	22.4	22.4	0
1729283160	22.4	0	0.00	22.4	22.4	22.4	0
1729196760	22.4	0	0.00	22.4	22.4	22.4	0
1729110360	22.4	-0.6	-2.61	22.4	22.4	22.4	120
1729023960	23	0	0.00	23	23	23	0
1728937560	23	0	0.00	23	23	23	0
1728678360	23	1.2	5.50	23	23	23	55
1728591960	21.8	0	0.00	21.8	21.8	21.8	200
1728505560	21.8	0	0.00	21.8	21.8	21.8	0
1728419160	21.8	-0.2	-0.91	21.399999	21.8	21.399999	64
1728332760	22	0	0.00	22	22	22	0
1728073560	22	-1.4	-5.98	22	22	22	300
1727987160	23.4	0	0.00	23.4	23.4	23.4	0
1727900760	23.4	0	0.00	23.4	23.4	23.4	0
1727814360	23.4	0	0.00	23.4	23.4	23.4	0
1727727960	23.4	0	0.00	23.4	23.4	23.4	0
1727468760	23.4	0	0.00	23.4	23.4	23.4	0
1727382360	23.4	3.9	20.00	23.4	23.4	23.4	85
1727295960	19.5	0	0.00	19.5	19.5	19.5	0
1727209560	19.5	0	0.00	19.5	19.5	19.5	0
1727123160	19.5	0	0.00	19.5	19.5	19.5	0
1726863960	19.5	0	0.00	19.5	19.5	19.5	0
1726777560	19.5	0	0.00	19.5	19.5	19.5	0
1726691160	19.5	0	0.00	19.5	19.5	19.5	0
1726604760	19.5	0	0.00	19.5	19.5	19.5	0
1726518360	19.5	0	0.00	19.5	19.5	19.5	0
1726259160	19.5	0	0.00	19.5	19.5	19.5	0
1726172760	19.5	-0.9	-4.41	19.5	19.5	19.5	500
1726086360	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1725999960	20.399999	-1.8	-8.11	20.2	20.399999	20.2	500
1725865200	22.2	0	0.00	22.2	22.2	22.2	0
1725606000	22.2	0	0.00	22.2	22.2	22.2	0
1725519600	22.2	0	0.00	22.2	22.2	22.2	0
1725433200	22.2	0	0.00	22.2	22.2	22.2	0

Furukawa Electric

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