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

Fujitsu Ltd ADR (OP: FJTSY )

16.15 +0.83 (+5.42%)
Streaming Delayed Price Updated: 1:19 PM EDT, May 2, 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 (%)
Mar 29, 2018 30.37 30.37 30.37 0 -0.00(-0.02%)
Mar 28, 2018 29.83 30.75 29.83 30.38 5,508 -0.34(-1.09%)
Mar 27, 2018 30.02 30.73 29.94 30.71 5,790 +1.25(+4.23%)
Mar 26, 2018 29.30 29.60 29.30 29.46 1,354 +0.45(+1.53%)
Mar 23, 2018 28.97 29.63 28.97 29.02 1,788 -0.38(-1.29%)
Mar 22, 2018 29.75 29.92 29.27 29.40 3,316 -0.32(-1.08%)
Mar 21, 2018 29.71 30.11 29.32 29.72 3,226 +0.11(+0.37%)
Mar 20, 2018 29.42 29.80 29.33 29.61 2,811 +0.08(+0.27%)
Mar 19, 2018 29.33 29.79 29.30 29.53 3,962 -0.71(-2.35%)
Mar 16, 2018 30.20 30.29 30.09 30.24 7,230 -0.15(-0.49%)
Mar 15, 2018 30.16 30.44 29.95 30.39 3,048 +0.47(+1.57%)
Mar 14, 2018 30.09 30.47 29.92 29.92 4,069 -0.41(-1.37%)
Mar 13, 2018 30.34 30.54 30.13 30.34 4,071 -0.24(-0.80%)
Mar 12, 2018 30.24 30.80 30.24 30.58 2,007 +0.28(+0.92%)
Mar 09, 2018 30.00 30.48 29.79 30.30 3,526 +1.22(+4.20%)
Mar 08, 2018 29.45 29.48 29.01 29.08 3,383 +0.05(+0.17%)
Mar 07, 2018 29.30 29.59 28.95 29.03 2,538 -0.97(-3.23%)
Mar 06, 2018 30.00 30.22 29.66 30.00 7,241 +0.76(+2.60%)
Mar 05, 2018 29.16 29.73 29.16 29.24 5,279 -0.31(-1.03%)
Mar 02, 2018 29.64 29.64 29.20 29.55 13,066 +0.23(+0.78%)
Mar 01, 2018 29.38 30.01 29.18 29.32 141,263 -0.88(-2.90%)
Feb 28, 2018 30.60 30.60 30.10 30.19 102,327 -0.26(-0.85%)
Feb 27, 2018 31.06 31.06 30.25 30.45 16,626 +0.19(+0.63%)
Feb 26, 2018 30.88 30.88 30.26 30.26 4,944 -0.08(-0.26%)
Feb 23, 2018 29.57 30.38 29.57 30.34 7,155 +0.59(+1.98%)
Feb 22, 2018 30.18 30.18 29.75 29.75 4,249 -0.33(-1.10%)
Feb 21, 2018 29.41 30.27 29.41 30.08 19,518 +0.57(+1.93%)
Feb 20, 2018 30.25 30.25 29.42 29.51 5,856 -1.32(-4.28%)
Feb 16, 2018 30.83 30.83 30.83 0 +0.18(+0.59%)
Feb 15, 2018 31.03 31.03 30.20 30.65 5,424 +1.34(+4.57%)
Feb 14, 2018 29.61 29.88 28.97 29.31 10,067 -0.32(-1.06%)
Feb 13, 2018 29.81 29.81 29.14 29.62 13,965 -0.57(-1.88%)
Feb 12, 2018 30.07 30.33 29.81 30.19 7,394 +0.45(+1.52%)
Feb 09, 2018 30.11 30.11 28.75 29.74 6,841 +0.74(+2.55%)
Feb 08, 2018 30.14 30.14 29.00 29.00 12,625 -0.59(-1.99%)
Feb 07, 2018 29.33 29.95 29.33 29.59 21,860 -0.90(-2.95%)
Feb 06, 2018 29.04 30.50 29.04 30.49 31,028 +1.27(+4.35%)
Feb 05, 2018 30.49 30.49 29.22 29.22 15,258 -1.27(-4.17%)
Feb 02, 2018 30.53 31.21 30.49 30.49 4,565 -1.29(-4.06%)
Feb 01, 2018 31.23 32.15 31.23 31.78 6,246 -2.71(-7.86%)
Jan 31, 2018 35.90 35.90 34.03 34.49 26,432 -2.75(-7.38%)
Jan 30, 2018 37.24 37.53 37.24 5,801 -0.29(-0.79%)
Jan 29, 2018 37.82 37.82 37.25 37.53 13,963 -0.14(-0.36%)
Jan 26, 2018 36.81 37.68 36.81 37.67 6,926 +1.12(+3.08%)
Jan 25, 2018 36.26 37.09 36.26 36.55 3,665 -0.74(-2.00%)
Jan 24, 2018 36.68 37.29 36.68 37.29 4,224 +0.29(+0.78%)
Jan 23, 2018 37.15 37.15 36.51 37.00 31,755 +0.23(+0.63%)
Jan 22, 2018 36.48 36.77 36.48 36.77 11,321 +0.21(+0.57%)
Jan 19, 2018 36.39 36.81 36.26 36.56 6,103 +0.10(+0.27%)
Jan 18, 2018 36.74 36.74 36.28 36.46 7,591 -0.58(-1.57%)
Jan 17, 2018 36.35 37.04 36.35 37.04 5,228 -0.27(-0.72%)
Jan 16, 2018 37.31 36.75 36.75 37.31 19,490 +0.56(+1.52%)
Jan 12, 2018 36.75 36.75 36.75 0 -0.06(-0.16%)
Jan 11, 2018 37.41 37.41 36.66 36.81 2,634 -0.50(-1.34%)
Jan 10, 2018 37.39 36.78 37.31 15,533 -0.08(-0.21%)
Jan 09, 2018 37.30 37.39 37.00 37.39 6,711 -0.06(-0.17%)
Jan 08, 2018 37.20 37.70 37.20 37.45 5,467 -0.07(-0.17%)
Jan 05, 2018 37.82 37.82 37.37 37.52 4,819 -0.48(-1.26%)
Jan 04, 2018 37.15 38.00 37.15 38.00 2,480 +1.83(+5.04%)
Jan 03, 2018 35.49 36.49 35.49 36.17 5,650 +0.11(+0.32%)
Jan 02, 2018 36.00 36.07 35.68 36.06 6,010 +0.35(+0.98%)
Dec 29, 2017 35.71 35.71 35.71 0 +0.03(+0.08%)
Dec 28, 2017 36.02 36.02 35.36 35.68 4,720 -0.24(-0.68%)
Dec 27, 2017 35.50 35.92 35.50 35.92 1,994 +0.47(+1.33%)
Dec 26, 2017 35.33 36.17 35.33 35.45 3,095 -0.55(-1.53%)
Dec 22, 2017 35.41 36.32 35.41 36.01 11,908 -0.09(-0.26%)
Dec 21, 2017 35.88 36.20 35.88 36.10 6,909 +0.50(+1.41%)
Dec 20, 2017 35.38 35.66 35.38 35.60 4,256 -0.52(-1.45%)
Dec 19, 2017 35.77 36.48 35.77 36.12 3,725 -0.24(-0.66%)
Dec 18, 2017 36.56 36.56 36.17 36.36 4,874 +0.41(+1.14%)
Dec 15, 2017 35.79 36.02 35.56 35.95 4,536 +0.16(+0.45%)
Dec 14, 2017 35.63 35.95 35.63 35.79 3,421 -0.13(-0.36%)
Dec 13, 2017 35.48 36.00 35.48 35.92 4,156 +0.30(+0.84%)
Dec 12, 2017 36.40 36.40 35.59 35.62 3,215 -0.54(-1.48%)
Dec 11, 2017 35.98 36.55 35.98 36.16 2,762 +0.09(+0.25%)
Dec 08, 2017 35.63 36.38 35.63 36.06 3,516 +0.27(+0.77%)
Dec 07, 2017 35.30 35.79 35.30 35.79 7,006 +0.45(+1.26%)
Dec 06, 2017 35.72 35.72 35.01 35.34 4,520 -0.22(-0.60%)
Dec 05, 2017 35.37 36.04 35.37 35.56 6,529 -0.58(-1.60%)
Dec 04, 2017 36.48 36.48 36.48 36.14 4,245 -0.33(-0.90%)
Dec 01, 2017 36.07 37.11 35.88 36.47 7,130 -1.17(-3.10%)
Nov 30, 2017 36.88 37.84 36.88 37.64 3,515 -0.01(-0.04%)
Nov 29, 2017 37.31 37.99 37.31 37.65 1,469 +0.68(+1.85%)
Nov 28, 2017 36.84 36.97 36.42 36.97 3,050 +0.08(+0.21%)
Nov 27, 2017 37.06 37.15 36.89 36.89 5,199 +0.13(+0.34%)
Nov 24, 2017 36.83 36.83 36.76 36.76 1,394 +0.21(+0.57%)
Nov 22, 2017 36.72 36.72 36.07 36.55 5,511 -0.17(-0.45%)
Nov 21, 2017 36.90 36.90 36.16 36.72 5,424 -0.17(-0.47%)
Nov 20, 2017 36.97 36.97 36.61 36.89 5,776 -0.08(-0.20%)
Nov 17, 2017 36.39 37.19 36.39 36.97 3,406 +0.01(+0.01%)
Nov 16, 2017 36.51 37.31 36.51 36.96 7,458 +0.26(+0.71%)
Nov 15, 2017 36.50 37.09 36.50 36.70 2,501 -0.82(-2.20%)
Nov 14, 2017 37.25 37.52 37.25 37.52 3,541 -0.55(-1.46%)
Nov 13, 2017 37.54 38.08 37.45 38.08 2,512 -0.06(-0.16%)
Nov 10, 2017 38.10 38.14 38.10 38.14 652 -0.10(-0.26%)
Nov 09, 2017 38.40 38.40 37.76 38.24 5,483 -0.46(-1.19%)
Nov 08, 2017 38.74 38.74 38.25 38.70 248,627 +0.77(+2.03%)
Nov 07, 2017 37.85 38.01 37.70 37.93 7,232 +0.33(+0.88%)
Nov 06, 2017 37.60 37.60 37.19 37.60 3,305 -0.75(-1.97%)
Nov 03, 2017 38.25 38.40 38.25 38.35 1,139 -0.02(-0.05%)
Nov 02, 2017 38.65 38.65 38.20 38.37 3,460 -0.66(-1.68%)
Nov 01, 2017 39.10 39.10 39.00 39.03 1,351 +0.28(+0.72%)
Oct 31, 2017 38.31 38.87 38.31 38.75 3,657 +0.80(+2.11%)
Oct 30, 2017 37.82 37.99 37.82 37.95 2,366 +0.60(+1.61%)
Oct 27, 2017 37.35 37.35 37.17 37.35 1,626 -0.75(-1.98%)
Oct 26, 2017 38.34 38.34 37.98 38.10 6,409 -2.33(-5.75%)
Oct 25, 2017 40.65 40.65 40.20 40.43 1,209 -0.19(-0.48%)
Oct 24, 2017 40.30 40.62 40.30 40.62 2,037 +0.59(+1.48%)
Oct 23, 2017 40.00 40.13 39.94 40.03 3,936 +0.48(+1.21%)
Oct 20, 2017 39.49 39.70 39.49 39.55 2,378 +0.07(+0.18%)
Oct 19, 2017 39.50 39.50 39.28 39.48 3,462 -0.14(-0.35%)
Oct 18, 2017 39.52 39.62 39.43 39.62 6,412 -0.38(-0.95%)
Oct 17, 2017 39.81 40.00 39.67 40.00 8,131 -0.12(-0.31%)
Oct 16, 2017 40.10 40.12 40.10 40.12 801 +0.19(+0.46%)
Oct 13, 2017 39.66 40.00 39.66 39.94 1,925 +0.32(+0.81%)
Oct 12, 2017 39.65 39.65 39.62 39.62 1,769 +0.37(+0.94%)
Oct 11, 2017 39.03 39.35 38.95 39.25 9,809 +0.72(+1.87%)
Oct 10, 2017 37.84 38.58 37.84 38.53 7,175 +1.00(+2.66%)
Oct 09, 2017 37.75 37.75 37.53 37.53 1,713 -0.06(-0.17%)
Oct 06, 2017 36.99 37.75 36.99 37.59 3,850 +0.52(+1.42%)
Oct 05, 2017 37.43 37.43 37.07 37.07 1,508 +0.42(+1.15%)
Oct 04, 2017 36.53 36.65 36.53 36.65 1,072 -1.02(-2.71%)
Oct 03, 2017 37.67 37.67 36.84 37.67 12,349 +0.20(+0.53%)
Oct 02, 2017 37.04 37.47 36.86 37.47 1,143 +0.69(+1.88%)
Sep 29, 2017 36.64 37.10 36.64 36.78 1,997 -0.37(-1.00%)
Sep 28, 2017 37.15 37.40 36.91 37.15 1,485 -0.31(-0.83%)
Sep 27, 2017 37.46 37.46 37.46 37.46 615 -0.49(-1.29%)
Sep 26, 2017 37.05 37.95 37.05 37.95 9,751 +0.10(+0.26%)
Sep 25, 2017 37.95 37.95 37.70 37.85 1,041 -0.10(-0.26%)
Sep 22, 2017 37.95 37.95 37.48 37.95 4,440 +0.05(+0.13%)
Sep 21, 2017 37.70 37.90 37.70 37.90 1,546 -0.30(-0.79%)
Sep 20, 2017 38.22 38.22 37.61 38.20 4,182 +0.32(+0.83%)
Sep 19, 2017 37.89 38.00 37.56 37.88 41,747 +0.66(+1.78%)
Sep 18, 2017 36.98 37.22 36.71 37.22 1,501 +0.09(+0.26%)
Sep 15, 2017 36.81 37.15 36.55 37.12 2,146 +0.05(+0.15%)
Sep 14, 2017 36.62 37.09 36.62 37.07 3,496 -0.28(-0.75%)
Sep 13, 2017 36.80 37.35 36.80 37.35 1,271 +0.60(+1.63%)
Sep 12, 2017 37.17 37.17 36.75 36.75 1,027 -0.54(-1.45%)
Sep 11, 2017 37.14 37.29 37.14 37.29 782 +0.40(+1.08%)
Sep 08, 2017 36.89 36.89 36.65 36.89 1,223 +0.94(+2.61%)
Sep 07, 2017 35.98 36.40 35.95 35.95 5,370 +0.16(+0.45%)
Sep 06, 2017 35.85 35.85 35.74 35.79 1,007 -0.21(-0.58%)
Sep 05, 2017 36.00 36.00 35.33 36.00 4,582 -0.70(-1.91%)
Sep 01, 2017 36.70 36.70 36.58 36.70 1,591 -0.54(-1.45%)
Aug 31, 2017 36.71 37.24 36.67 37.24 3,820 +0.65(+1.78%)
Aug 30, 2017 36.32 36.59 36.27 36.59 4,311 +0.09(+0.25%)
Aug 29, 2017 36.57 36.57 36.35 36.50 2,944 -0.40(-1.08%)
Aug 28, 2017 36.85 36.90 36.80 36.90 2,975 +0.19(+0.52%)
Aug 25, 2017 36.79 36.79 36.57 36.71 2,118 -0.35(-0.96%)
Aug 24, 2017 36.70 37.11 36.65 37.06 7,410 -0.60(-1.58%)
Aug 23, 2017 37.35 37.75 37.35 37.66 18,097 +0.31(+0.83%)
Aug 22, 2017 37.42 37.42 37.20 37.35 4,809 -0.04(-0.11%)
Aug 21, 2017 37.00 37.39 36.85 37.39 12,312 -0.31(-0.82%)
Aug 18, 2017 37.35 37.75 37.35 37.70 2,049 +0.25(+0.67%)
Aug 17, 2017 37.64 37.88 37.44 37.45 11,532 -0.53(-1.40%)
Aug 16, 2017 37.44 37.98 37.44 37.98 2,799 -0.14(-0.38%)
Aug 15, 2017 37.95 38.13 37.95 38.12 2,950 +0.30(+0.80%)
Aug 14, 2017 37.68 37.82 37.48 37.82 20,758 +0.35(+0.93%)
Aug 11, 2017 37.38 37.48 37.00 37.47 2,967 +0.38(+1.04%)
Aug 10, 2017 37.63 37.63 37.07 37.09 7,341 +0.03(+0.08%)
Aug 09, 2017 37.05 37.27 37.01 37.05 6,267 -0.49(-1.32%)
Aug 08, 2017 37.58 37.86 37.40 37.55 4,861 +0.10(+0.27%)
Aug 07, 2017 37.60 37.60 37.30 37.45 2,454 -0.45(-1.19%)
Aug 04, 2017 37.50 37.90 37.50 37.90 2,476 +0.01(+0.03%)
Aug 03, 2017 37.51 37.97 37.51 37.89 4,435 +0.29(+0.77%)
Aug 02, 2017 37.29 37.62 37.25 37.60 5,784 +0.50(+1.35%)
Aug 01, 2017 37.06 37.32 37.00 37.10 6,069 -0.39(-1.04%)
Jul 31, 2017 37.00 37.50 37.00 37.49 6,569 +1.12(+3.09%)
Jul 28, 2017 37.00 37.01 36.30 36.37 23,517 -0.88(-2.38%)
Jul 27, 2017 37.55 38.04 37.00 37.25 10,882 -0.10(-0.27%)
Jul 26, 2017 37.50 37.68 37.17 37.35 23,907 -0.82(-2.15%)
Jul 25, 2017 38.12 38.33 38.00 38.17 10,132 -0.01(-0.03%)
Jul 24, 2017 38.50 38.60 38.11 38.18 15,818 -0.42(-1.09%)
Jul 21, 2017 38.94 38.95 38.51 38.60 17,764 -0.27(-0.70%)
Jul 20, 2017 39.00 38.75 38.87 36,033 +0.00(+0.01%)
Jul 19, 2017 38.95 39.00 38.74 38.87 108,815 -0.03(-0.08%)
Jul 18, 2017 39.02 39.02 38.55 38.90 129,359 +1.66(+4.47%)
Jul 17, 2017 37.49 37.49 37.23 37.23 2,156 +0.26(+0.69%)
Jul 14, 2017 37.30 37.30 36.98 36.98 510 -0.32(-0.86%)
Jul 13, 2017 37.30 37.30 37.25 37.30 2,371 +0.55(+1.50%)
Jul 12, 2017 36.35 36.75 36.35 36.75 376 +0.71(+1.97%)
Jul 07, 2017 36.04 36.04 36.04 72 +0.02(+0.07%)
Jul 06, 2017 36.02 36.02 36.02 36.02 302 -0.45(-1.25%)
Jul 05, 2017 36.18 36.47 36.18 36.47 6,855 -0.14(-0.39%)
Jul 03, 2017 36.61 36.61 36.61 36.61 535 -0.13(-0.34%)
Jun 30, 2017 36.74 36.74 36.74 36.74 579 -0.11(-0.30%)
Jun 29, 2017 37.10 37.10 36.59 36.85 8,180 -0.80(-2.12%)
Jun 28, 2017 37.50 37.65 37.47 37.65 3,648 +0.43(+1.16%)
Jun 22, 2017 37.22 37.22 37.22 48 +1.49(+4.17%)
Jun 20, 2017 35.73 35.73 35.73 29 -0.34(-0.94%)
Jun 19, 2017 36.07 36.07 36.07 36.07 222 +0.65(+1.84%)
Jun 15, 2017 35.42 35.42 35.42 179 -0.88(-2.42%)
Jun 14, 2017 36.31 36.31 36.30 36.30 20,462 +0.20(+0.55%)
Jun 13, 2017 36.38 36.38 36.10 36.10 661 -0.74(-2.01%)
Jun 12, 2017 35.71 36.84 35.71 36.84 2,675 +0.55(+1.52%)
Jun 09, 2017 36.15 36.29 36.15 36.29 826 -0.15(-0.41%)
Jun 07, 2017 36.44 36.44 36.44 115 -0.36(-0.98%)
Jun 06, 2017 36.96 37.00 36.80 36.80 1,904 -0.24(-0.65%)
Jun 05, 2017 37.40 37.40 37.04 37.04 5,714 +0.59(+1.62%)
Jun 02, 2017 36.45 36.45 36.45 36.45 146 +0.40(+1.11%)
Jun 01, 2017 36.07 36.08 36.05 36.05 1,421 -0.44(-1.21%)
May 26, 2017 36.49 36.49 36.49 20 +0.16(+0.44%)
May 25, 2017 36.52 36.65 36.33 36.33 1,168 +0.12(+0.33%)
May 24, 2017 36.45 36.45 36.21 36.21 360 +0.82(+2.32%)
May 23, 2017 35.75 35.75 35.39 35.39 1,382 -0.34(-0.95%)
May 22, 2017 35.63 35.73 35.63 35.73 492 -0.12(-0.33%)
May 19, 2017 35.85 35.85 35.74 35.85 1,632 +0.16(+0.45%)
May 18, 2017 35.51 35.69 35.51 35.69 722 +0.10(+0.30%)
May 17, 2017 35.59 35.59 35.47 35.59 708 +0.04(+0.10%)
May 16, 2017 35.81 35.81 35.50 35.55 1,237 +0.84(+2.43%)
May 15, 2017 34.78 34.82 34.70 34.70 1,391 -0.10(-0.28%)
May 09, 2017 34.80 34.80 34.80 37 -0.19(-0.54%)
May 08, 2017 34.99 34.99 34.99 34.99 203 +0.82(+2.40%)
May 05, 2017 33.95 34.17 33.95 34.17 860 +0.32(+0.95%)
May 04, 2017 33.75 33.85 33.75 33.85 283 +0.06(+0.18%)
May 03, 2017 33.80 33.82 33.62 33.79 1,369 -0.16(-0.46%)
May 01, 2017 33.95 33.95 33.95 230 +1.47(+4.51%)
Apr 28, 2017 31.40 32.48 31.40 32.48 2,292 +1.58(+5.11%)
Apr 27, 2017 30.90 30.90 30.90 30.90 230 +0.15(+0.49%)
Apr 26, 2017 30.71 30.75 30.61 30.75 1,026 -0.09(-0.29%)
Apr 24, 2017 30.84 30.84 30.84 85 +0.02(+0.05%)
Apr 21, 2017 30.80 31.00 30.80 30.82 1,608 -0.91(-2.88%)
Apr 19, 2017 31.74 31.74 31.74 235 +1.38(+4.53%)
Apr 18, 2017 30.49 30.49 30.34 30.36 2,199 +0.26(+0.88%)
Apr 13, 2017 30.10 30.10 30.10 248 -0.37(-1.21%)
Apr 12, 2017 30.40 30.47 30.40 30.47 1,184 -0.21(-0.68%)
Apr 11, 2017 30.23 30.68 30.23 30.68 1,018 +0.28(+0.92%)
Apr 07, 2017 30.40 30.40 30.40 282 +0.12(+0.40%)
Apr 06, 2017 30.39 30.39 30.28 30.28 1,755 -0.64(-2.07%)
Apr 05, 2017 30.68 30.92 30.68 30.92 2,035 +0.12(+0.39%)
Apr 04, 2017 30.54 30.80 30.54 30.80 600 +0.14(+0.46%)
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.