Skip to main content

Fujitsu Ltd ADR (OP: FJTSY )

33.10 +0.18 (+0.55%)
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 24.95 25.42 24.95 25.02 257,668 +0.33(+1.34%)
Aug 30, 2023 23.94 24.79 23.94 24.69 47,757 -0.17(-0.68%)
Aug 29, 2023 23.99 25.00 23.99 24.86 41,377 -0.10(-0.40%)
Aug 28, 2023 24.33 25.64 24.19 24.96 112,900 +0.30(+1.22%)
Aug 25, 2023 25.07 25.21 24.06 24.66 57,594 +0.33(+1.36%)
Aug 24, 2023 24.99 24.99 24.10 24.33 80,159 -0.50(-2.01%)
Aug 23, 2023 25.18 25.36 24.28 24.83 57,585 +0.15(+0.61%)
Aug 22, 2023 25.33 25.33 24.60 24.68 78,364 +0.44(+1.82%)
Aug 21, 2023 23.98 24.90 23.89 24.24 167,317 +0.16(+0.66%)
Aug 18, 2023 24.19 24.48 23.61 24.08 131,635 -0.16(-0.64%)
Aug 17, 2023 24.64 25.08 24.14 24.23 128,959 +0.00(+0.02%)
Aug 16, 2023 25.04 25.04 23.82 24.23 67,518 -0.50(-2.02%)
Aug 15, 2023 25.55 25.55 24.43 24.73 73,188 -0.18(-0.72%)
Aug 14, 2023 24.89 24.96 24.80 24.91 136,644 +0.04(+0.16%)
Aug 11, 2023 25.27 25.27 24.86 24.87 62,455 -0.03(-0.12%)
Aug 10, 2023 24.38 25.30 24.38 24.90 76,237 -0.42(-1.66%)
Aug 09, 2023 25.98 25.98 24.82 25.32 64,144 -0.41(-1.59%)
Aug 08, 2023 24.87 26.35 24.87 25.73 445,534 -0.30(-1.15%)
Aug 07, 2023 26.24 26.40 25.93 26.03 105,451 +0.67(+2.64%)
Aug 04, 2023 24.97 26.16 24.81 25.36 85,884 +0.00(+0.00%)
Aug 03, 2023 24.38 25.51 24.38 25.36 436,761 +0.39(+1.57%)
Aug 02, 2023 25.35 25.35 24.32 24.97 190,910 -0.10(-0.40%)
Aug 01, 2023 25.01 25.44 25.00 25.07 293,786 -0.86(-3.34%)
Jul 31, 2023 26.07 26.64 25.51 25.93 72,347 +0.15(+0.60%)
Jul 28, 2023 26.09 26.83 25.77 25.78 55,054 +0.17(+0.66%)
Jul 27, 2023 26.11 26.13 25.58 25.61 44,729 -0.77(-2.92%)
Jul 26, 2023 26.35 27.23 26.31 26.38 44,143 +0.33(+1.27%)
Jul 25, 2023 26.57 26.57 26.00 26.05 56,128 +0.06(+0.23%)
Jul 24, 2023 25.93 26.02 25.86 25.99 54,701 +0.12(+0.46%)
Jul 21, 2023 25.96 26.71 25.84 25.87 45,385 +0.17(+0.65%)
Jul 20, 2023 25.82 25.98 25.52 25.70 22,024 -0.56(-2.12%)
Jul 19, 2023 26.81 26.81 26.26 26.26 22,408 -0.41(-1.54%)
Jul 18, 2023 26.59 26.71 26.53 26.67 58,210 +0.07(+0.26%)
Jul 17, 2023 27.30 27.30 25.50 26.60 32,020 +0.06(+0.23%)
Jul 14, 2023 27.07 27.07 26.53 26.54 42,885 -0.31(-1.15%)
Jul 13, 2023 26.50 27.00 26.50 26.85 37,243 +0.64(+2.46%)
Jul 12, 2023 26.07 26.36 26.07 26.20 35,958 +0.47(+1.84%)
Jul 11, 2023 25.79 25.79 25.58 25.73 64,449 +0.27(+1.06%)
Jul 10, 2023 25.49 25.51 25.39 25.46 67,073 -0.28(-1.10%)
Jul 07, 2023 25.48 25.76 25.48 25.75 53,586 +0.50(+1.96%)
Jul 06, 2023 25.36 25.36 25.15 25.25 65,028 -0.35(-1.37%)
Jul 05, 2023 25.68 25.71 25.51 25.60 50,799 -0.10(-0.39%)
Jul 03, 2023 25.91 25.91 25.70 25.70 39,091 -0.09(-0.35%)
Jun 30, 2023 25.68 25.84 25.68 25.79 52,707 +0.09(+0.35%)
Jun 29, 2023 25.78 25.81 25.66 25.70 35,586 +0.19(+0.74%)
Jun 28, 2023 25.51 25.63 25.49 25.51 41,041 +0.13(+0.51%)
Jun 27, 2023 25.02 25.44 25.02 25.38 83,119 +0.00(+0.00%)
Jun 26, 2023 25.42 25.43 25.34 25.38 49,701 -0.27(-1.05%)
Jun 23, 2023 26.12 26.12 25.62 25.65 66,296 -0.59(-2.25%)
Jun 22, 2023 26.27 26.33 26.20 26.24 40,731 +0.21(+0.81%)
Jun 21, 2023 25.95 26.05 25.86 26.03 39,041 +0.11(+0.42%)
Jun 20, 2023 26.15 26.15 25.88 25.92 39,175 -0.81(-3.03%)
Jun 16, 2023 27.39 27.39 26.54 26.73 46,541 -0.39(-1.44%)
Jun 15, 2023 27.39 27.39 26.91 27.12 35,296 -0.90(-3.21%)
Jun 14, 2023 27.40 28.06 27.40 28.02 43,370 +0.03(+0.11%)
Jun 13, 2023 28.17 28.18 27.93 27.99 68,952 +0.44(+1.60%)
Jun 12, 2023 27.43 27.56 27.35 27.55 40,592 +0.30(+1.08%)
Jun 09, 2023 27.80 27.80 27.22 27.25 29,660 +0.02(+0.06%)
Jun 08, 2023 27.10 27.24 26.98 27.24 31,320 -0.13(-0.47%)
Jun 07, 2023 27.56 27.62 27.34 27.37 51,617 -0.41(-1.49%)
Jun 06, 2023 27.63 27.84 27.63 27.79 28,945 +0.30(+1.07%)
Jun 05, 2023 27.61 27.62 27.39 27.49 43,321 +0.27(+0.99%)
Jun 02, 2023 26.93 27.33 26.93 27.22 77,056 -0.19(-0.69%)
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.