Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fujifilm Holdings Corp (OP: FUJIF )

21.12 UNCHANGED
Last Price Updated: 10:21 AM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 26, 2021 67.26 67.26 67.26 0 +2.15(+3.29%)
May 17, 2021 65.11 65.11 65.11 7 -0.41(-0.62%)
May 07, 2021 65.52 65.52 65.52 8 +1.44(+2.25%)
May 05, 2021 64.08 64.08 64.08 0 +0.00(+0.00%)
Apr 30, 2021 64.08 64.08 64.08 0 +0.94(+1.49%)
Apr 27, 2021 63.14 63.14 63.14 0 -2.16(-3.30%)
Apr 26, 2021 65.30 65.30 65.30 45 +0.00(+0.00%)
Apr 22, 2021 65.30 65.30 65.30 0 +4.12(+6.74%)
Apr 20, 2021 61.17 61.17 61.17 0 +0.00(+0.00%)
Apr 16, 2021 61.17 61.17 61.17 0 +1.14(+1.90%)
Apr 14, 2021 60.03 60.03 60.03 0 +0.00(+0.00%)
Apr 09, 2021 60.03 60.03 60.03 0 -0.30(-0.51%)
Apr 08, 2021 60.34 60.34 60.34 10 +0.00(+0.00%)
Apr 07, 2021 60.34 60.34 60.34 6 +0.00(+0.00%)
Apr 06, 2021 60.34 60.34 60.34 60.34 300 -0.43(-0.71%)
Apr 05, 2021 60.77 60.77 60.77 60.77 260 +0.56(+0.94%)
Apr 01, 2021 60.20 60.20 60.20 60.20 300 -0.05(-0.08%)
Mar 31, 2021 60.25 60.25 60.25 2 +0.00(+0.00%)
Mar 30, 2021 60.25 60.25 60.25 60.25 100 +0.00(+0.00%)
Mar 29, 2021 60.25 60.25 60.25 10 +0.00(+0.00%)
Mar 25, 2021 60.25 60.25 60.25 0 +0.00(+0.00%)
Mar 24, 2021 60.25 60.25 60.25 3 +0.00(+0.00%)
Mar 23, 2021 60.25 60.25 60.25 30 +0.00(+0.00%)
Mar 22, 2021 60.25 60.25 60.25 60 +0.00(+0.00%)
Mar 19, 2021 60.25 60.25 60.25 10 +0.00(+0.00%)
Mar 18, 2021 60.25 60.25 60.00 60.25 260 +3.46(+6.09%)
Mar 17, 2021 56.79 56.79 56.79 57 +0.00(+0.00%)
Mar 16, 2021 56.79 56.79 56.79 6 +0.00(+0.00%)
Mar 12, 2021 56.79 56.79 56.79 0 +0.00(+0.00%)
Mar 11, 2021 56.79 56.79 56.79 10 +0.00(+0.00%)
Mar 10, 2021 56.79 56.79 56.79 6 +0.00(+0.00%)
Mar 09, 2021 56.79 56.79 56.79 20 +0.00(+0.00%)
Mar 08, 2021 56.79 56.79 56.79 4 +0.00(+0.00%)
Mar 05, 2021 56.79 56.79 56.79 56.79 500 -0.22(-0.39%)
Mar 04, 2021 57.01 57.01 57.01 30 +0.00(+0.00%)
Mar 03, 2021 57.01 57.01 57.01 76 +0.00(+0.00%)
Mar 02, 2021 57.01 57.01 57.01 1 +0.00(+0.00%)
Mar 01, 2021 57.01 57.01 57.01 57.01 121 -2.23(-3.76%)
Feb 26, 2021 59.24 59.24 59.24 11 +0.00(+0.00%)
Feb 25, 2021 59.24 59.24 59.24 9 +0.00(+0.00%)
Feb 24, 2021 59.24 59.24 59.24 59.24 588 -0.76(-1.27%)
Feb 23, 2021 60.00 60.00 60.00 6 +0.00(+0.00%)
Feb 19, 2021 60.00 60.00 60.00 0 +0.00(+0.00%)
Feb 17, 2021 60.00 60.00 60.00 0 +0.00(+0.00%)
Feb 16, 2021 60.00 60.00 60.00 60 +0.00(+0.00%)
Feb 12, 2021 60.00 60.00 60.00 20 +0.00(+0.00%)
Feb 11, 2021 60.00 60.00 60.00 32 +0.00(+0.00%)
Feb 10, 2021 60.00 60.00 60.00 68 +0.00(+0.00%)
Feb 09, 2021 59.92 60.00 59.92 60.00 220 +2.25(+3.90%)
Feb 08, 2021 57.75 57.75 57.75 57.75 120 +0.38(+0.67%)
Feb 05, 2021 57.29 57.29 57.37 102 +0.08(+0.14%)
Feb 04, 2021 57.29 57.29 57.29 29 +0.00(+0.00%)
Feb 03, 2021 57.29 57.29 57.29 57.29 400 +0.06(+0.10%)
Feb 02, 2021 57.23 57.23 57.23 57.23 28,900 +0.20(+0.35%)
Feb 01, 2021 57.00 57.03 57.00 57.03 336 +0.91(+1.62%)
Jan 29, 2021 56.12 56.12 56.12 56.12 100 -1.88(-3.24%)
Jan 28, 2021 57.93 58.00 56.39 58.00 605 -1.05(-1.78%)
Jan 27, 2021 59.10 60.00 57.90 59.05 2,323 -0.79(-1.32%)
Jan 26, 2021 59.84 59.84 59.84 2 +0.00(+0.00%)
Jan 25, 2021 59.84 59.84 59.84 59.84 220 -0.40(-0.66%)
Jan 22, 2021 60.00 60.32 60.00 60.24 1,000 +0.87(+1.47%)
Jan 20, 2021 59.37 59.37 59.37 0 +1.00(+1.71%)
Jan 15, 2021 58.37 58.37 58.37 0 +0.04(+0.07%)
Jan 14, 2021 58.33 58.33 58.33 58.33 135 +1.40(+2.46%)
Jan 13, 2021 56.93 56.93 56.93 56.93 110 -1.06(-1.83%)
Jan 12, 2021 57.99 57.99 57.99 15 +0.00(+0.00%)
Jan 11, 2021 57.60 57.99 57.60 57.99 384 +1.69(+3.00%)
Jan 08, 2021 56.30 56.30 56.30 56 +0.00(+0.00%)
Jan 07, 2021 56.16 56.30 56.16 56.30 202 +0.94(+1.70%)
Jan 06, 2021 55.50 55.50 55.36 55.36 642 +0.78(+1.43%)
Jan 05, 2021 54.18 54.58 54.18 54.58 660 +2.95(+5.71%)
Jan 04, 2021 51.63 51.63 51.63 197 +0.00(+0.00%)
Dec 30, 2020 51.63 51.63 51.63 0 +0.00(+0.00%)
Dec 29, 2020 51.63 51.63 51.63 67 +0.00(+0.00%)
Dec 28, 2020 51.95 51.95 51.63 51.63 5,025 +0.41(+0.79%)
Dec 24, 2020 51.23 51.23 51.23 24 +0.00(+0.00%)
Dec 23, 2020 51.23 51.23 51.23 51.23 144 +1.23(+2.45%)
Dec 22, 2020 50.00 50.00 50.00 50.00 1,141 -3.41(-6.38%)
Dec 21, 2020 53.41 53.41 53.41 20 +0.00(+0.00%)
Dec 18, 2020 53.41 53.41 53.41 21 +0.00(+0.00%)
Dec 17, 2020 54.46 54.46 53.41 53.41 3,454 -1.34(-2.45%)
Dec 16, 2020 53.47 54.75 53.47 54.75 261 +0.43(+0.79%)
Dec 15, 2020 54.32 54.32 54.32 20 +0.00(+0.00%)
Dec 14, 2020 54.32 54.32 54.32 54.32 299 -0.25(-0.46%)
Dec 11, 2020 54.57 54.57 54.57 2 +0.00(+0.00%)
Dec 10, 2020 54.57 54.57 54.57 53 +0.00(+0.00%)
Dec 09, 2020 54.57 54.57 54.57 6 +0.00(+0.00%)
Dec 08, 2020 54.57 54.57 54.57 42 +0.00(+0.00%)
Dec 07, 2020 54.57 55.50 54.57 54.57 427 +0.37(+0.68%)
Dec 04, 2020 54.20 54.20 54.20 8 +0.00(+0.00%)
Dec 03, 2020 54.20 54.20 54.20 98 +0.00(+0.00%)
Dec 02, 2020 54.20 54.20 54.20 54.20 320 +0.00(+0.00%)
Dec 01, 2020 54.20 54.20 54.20 54.20 247 +1.08(+2.03%)
Nov 30, 2020 53.12 53.12 53.12 81 +0.00(+0.00%)
Nov 25, 2020 53.12 53.12 53.12 0 -1.68(-3.07%)
Nov 24, 2020 54.80 54.80 54.80 50 +0.00(+0.00%)
Nov 23, 2020 54.80 54.80 54.80 54.80 215 +0.05(+0.09%)
Nov 19, 2020 54.75 54.75 54.75 0 +0.71(+1.31%)
Nov 18, 2020 54.04 54.04 54.04 19 +0.00(+0.00%)
Nov 17, 2020 54.04 54.04 54.04 8 +0.00(+0.00%)
Nov 16, 2020 54.04 54.04 54.04 27 +0.00(+0.00%)
Nov 13, 2020 53.50 54.45 53.50 54.04 1,000 +1.06(+2.00%)
Nov 12, 2020 53.29 53.29 52.97 52.98 1,709 -0.99(-1.83%)
Nov 11, 2020 52.97 53.97 52.97 53.97 373 +0.20(+0.37%)
Nov 09, 2020 53.77 53.77 53.77 0 +2.35(+4.57%)
Nov 06, 2020 51.42 51.42 51.42 51.42 100 -1.45(-2.74%)
Nov 05, 2020 52.56 52.87 52.56 52.87 377 +1.87(+3.67%)
Nov 04, 2020 51.00 51.00 51.00 38 +0.00(+0.00%)
Nov 03, 2020 51.00 51.00 51.00 51.00 121 +0.82(+1.63%)
Nov 02, 2020 50.18 50.18 50.18 50.18 178 -0.30(-0.59%)
Oct 30, 2020 50.52 50.52 50.48 50.48 200 -0.47(-0.92%)
Oct 29, 2020 50.99 50.99 50.95 50.95 265 +0.20(+0.39%)
Oct 28, 2020 50.75 50.75 50.75 50.75 137 -0.24(-0.47%)
Oct 26, 2020 50.99 50.99 50.99 0 +0.00(+0.00%)
Oct 23, 2020 50.99 50.99 50.99 50.99 100 -0.32(-0.63%)
Oct 22, 2020 50.71 50.71 51.31 281 +0.60(+1.19%)
Oct 21, 2020 50.99 50.99 50.71 50.71 223 +0.02(+0.04%)
Oct 20, 2020 50.69 50.69 50.69 50.69 100 -0.78(-1.52%)
Oct 19, 2020 51.47 51.47 51.47 51.47 100 -0.53(-1.02%)
Oct 16, 2020 51.00 52.00 51.00 52.00 900 +1.43(+2.83%)
Oct 15, 2020 50.57 50.57 50.57 50.57 554 +0.00(+0.00%)
Oct 14, 2020 49.55 50.57 49.55 50.57 672 +1.28(+2.60%)
Oct 13, 2020 49.29 49.29 49.29 25 +0.00(+0.00%)
Oct 12, 2020 49.29 49.29 49.29 49.29 140 +0.20(+0.41%)
Oct 09, 2020 48.74 49.34 48.74 49.09 600 +0.39(+0.80%)
Oct 08, 2020 48.70 48.70 48.70 34 +0.00(+0.00%)
Oct 07, 2020 48.70 48.70 48.70 48.70 120 -0.20(-0.41%)
Oct 06, 2020 48.90 48.90 48.90 7 +0.00(+0.00%)
Oct 05, 2020 48.90 48.90 48.90 9 +0.00(+0.00%)
Oct 02, 2020 48.90 48.90 48.90 48.90 200 +0.00(+0.00%)
Oct 01, 2020 48.17 48.90 48.13 48.90 600 -0.14(-0.29%)
Sep 30, 2020 49.04 49.04 49.04 49.04 180 -0.86(-1.72%)
Sep 29, 2020 49.90 49.90 49.90 49.90 171 +1.15(+2.36%)
Sep 28, 2020 48.75 48.75 48.75 8 +0.00(+0.00%)
Sep 25, 2020 48.75 48.75 48.75 48.75 100 -0.46(-0.93%)
Sep 24, 2020 49.13 49.21 48.88 49.21 2,598 -0.79(-1.58%)
Sep 23, 2020 50.00 50.00 50.00 50.00 897 +2.21(+4.62%)
Sep 22, 2020 47.79 47.79 47.79 47.79 1,010 +0.29(+0.61%)
Sep 21, 2020 47.50 47.50 47.50 92 +0.00(+0.00%)
Sep 18, 2020 47.50 47.50 47.50 20 +0.00(+0.00%)
Sep 17, 2020 47.50 47.50 47.50 47.50 162 +0.05(+0.11%)
Sep 16, 2020 47.45 47.45 47.45 30 +0.00(+0.00%)
Sep 15, 2020 47.45 47.45 47.45 47.45 200 +0.00(+0.00%)
Sep 14, 2020 47.45 47.45 47.45 47.45 203 +0.73(+1.56%)
Sep 11, 2020 47.02 47.02 46.72 46.72 300 +0.23(+0.48%)
Sep 09, 2020 46.49 46.49 46.49 0 +0.00(+0.00%)
Sep 08, 2020 46.49 46.49 46.49 46.49 551 +0.52(+1.12%)
Sep 04, 2020 45.98 45.98 45.98 45.98 200 -1.08(-2.28%)
Sep 03, 2020 47.05 47.05 47.05 47.05 274 +1.23(+2.67%)
Sep 02, 2020 45.83 45.83 45.83 45.83 657 -1.02(-2.19%)
Sep 01, 2020 46.10 46.85 46.06 46.85 435 -0.40(-0.84%)
Aug 31, 2020 47.25 47.25 47.25 47.25 106 +0.01(+0.02%)
Aug 28, 2020 47.24 47.24 47.24 1 +0.00(+0.00%)
Aug 27, 2020 46.83 47.24 46.83 47.24 1,076 +0.44(+0.94%)
Aug 26, 2020 46.80 46.80 46.80 39 +0.00(+0.00%)
Aug 25, 2020 46.80 46.80 46.80 243 +0.00(+0.00%)
Aug 24, 2020 46.80 46.80 46.80 38 +0.00(+0.00%)
Aug 21, 2020 46.39 47.08 46.35 46.80 1,900 -1.47(-3.05%)
Aug 20, 2020 48.27 48.27 48.27 56 +0.00(+0.00%)
Aug 19, 2020 48.23 48.27 48.23 48.27 553 -0.49(-1.00%)
Aug 18, 2020 48.00 48.76 48.00 48.76 1,194 +0.72(+1.51%)
Aug 17, 2020 48.04 48.04 48.04 206 +0.00(+0.00%)
Aug 14, 2020 47.70 48.04 47.61 48.04 400 -0.21(-0.44%)
Aug 13, 2020 47.72 48.25 47.45 48.25 2,200 +1.53(+3.27%)
Aug 12, 2020 45.42 46.72 45.42 46.72 11,059 +1.30(+2.87%)
Aug 11, 2020 45.42 45.42 45.42 45.42 366 -0.38(-0.83%)
Aug 10, 2020 45.57 45.90 45.07 45.80 1,200 -0.31(-0.67%)
Aug 07, 2020 46.11 46.11 46.11 46.11 800 +0.13(+0.28%)
Aug 06, 2020 46.04 46.04 45.98 45.98 323 +0.26(+0.57%)
Aug 05, 2020 45.45 45.72 45.40 45.72 3,469 +0.71(+1.58%)
Aug 04, 2020 45.00 45.01 45.00 45.01 607 -0.02(-0.04%)
Aug 03, 2020 45.30 45.30 44.61 45.03 3,079 -0.03(-0.07%)
Jul 31, 2020 45.00 45.22 44.54 45.06 800 -0.15(-0.33%)
Jul 30, 2020 45.95 45.95 45.19 45.21 1,225 -0.74(-1.61%)
Jul 29, 2020 47.06 47.06 45.14 45.95 12,564 -0.60(-1.29%)
Jul 28, 2020 48.53 48.53 46.53 46.55 12,130 -0.54(-1.15%)
Jul 27, 2020 44.00 47.09 44.00 47.09 4,142 +3.09(+7.02%)
Jul 24, 2020 44.00 44.00 43.96 44.00 1,000 +0.15(+0.34%)
Jul 22, 2020 43.85 43.85 43.85 0 +0.00(+0.00%)
Jul 21, 2020 43.85 43.85 43.85 43.85 165 +0.03(+0.07%)
Jul 20, 2020 43.86 43.86 43.82 43.82 470 -0.23(-0.52%)
Jul 17, 2020 44.05 44.05 44.05 44.05 100 +0.41(+0.94%)
Jul 15, 2020 43.64 43.64 43.64 0 +0.00(+0.00%)
Jul 14, 2020 43.63 43.64 43.63 43.64 432 +0.77(+1.81%)
Jul 13, 2020 42.87 42.87 42.87 218 +0.00(+0.00%)
Jul 10, 2020 42.10 43.23 42.10 42.87 8,400 -0.61(-1.40%)
Jul 09, 2020 43.48 43.48 43.48 50 +0.00(+0.00%)
Jul 08, 2020 43.48 43.48 43.48 66 +0.00(+0.00%)
Jul 07, 2020 43.39 43.48 43.39 43.48 1,095 +0.73(+1.72%)
Jul 06, 2020 42.74 42.74 42.74 42.74 136 +1.21(+2.91%)
Jul 02, 2020 41.53 41.53 41.53 41.53 700 +0.05(+0.12%)
Jul 01, 2020 43.00 43.18 41.48 41.48 438 +0.16(+0.39%)
Jun 30, 2020 41.32 41.32 41.32 41.32 280 -1.71(-3.97%)
Jun 29, 2020 43.03 43.03 43.03 32 +0.00(+0.00%)
Jun 26, 2020 43.03 43.03 43.03 43.03 100 -0.04(-0.09%)
Jun 25, 2020 43.07 43.07 43.07 40 +0.00(+0.00%)
Jun 24, 2020 43.07 43.07 43.07 43.07 142 -1.57(-3.52%)
Jun 23, 2020 44.64 44.64 44.64 44.64 800 -1.36(-2.96%)
Jun 22, 2020 46.00 46.00 46.00 81 +0.00(+0.00%)
Jun 19, 2020 46.00 46.00 46.00 48 +0.00(+0.00%)
Jun 18, 2020 45.71 46.00 45.71 46.00 395 +0.58(+1.28%)
Jun 17, 2020 45.42 45.42 45.42 49 +0.00(+0.00%)
Jun 16, 2020 45.42 45.42 45.42 45.42 966 +1.08(+2.44%)
Jun 15, 2020 44.34 44.34 44.34 44.34 316 -0.78(-1.73%)
Jun 12, 2020 44.54 45.12 44.54 45.12 400 -0.22(-0.49%)
Jun 11, 2020 45.34 45.34 45.34 45.34 232 -0.50(-1.09%)
Jun 10, 2020 46.74 46.74 45.84 45.84 514 +0.50(+1.10%)
Jun 09, 2020 45.34 45.34 45.34 45.34 350 -0.68(-1.48%)
Jun 08, 2020 45.35 46.02 45.35 46.02 231 +0.44(+0.97%)
Jun 05, 2020 45.77 45.77 45.54 45.58 300 +0.24(+0.53%)
Jun 04, 2020 45.86 45.86 45.34 45.34 472 -1.05(-2.26%)
Jun 03, 2020 46.44 46.44 46.19 46.39 935 -0.71(-1.51%)
Jun 02, 2020 47.10 47.10 47.10 47.10 325 +1.17(+2.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.