Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	23.86	23.86	23.47	23.53	55,136	-0.59(-2.45%)
Sep 28, 2023	24.44	24.60	23.96	24.12	146,667	-0.46(-1.87%)
Sep 27, 2023	23.79	24.62	23.79	24.58	396,689	+0.36(+1.49%)
Sep 26, 2023	24.48	24.99	24.22	24.22	61,171	-0.49(-1.98%)
Sep 25, 2023	24.50	24.77	24.70	24.71	524,619	+0.13(+0.53%)
Sep 22, 2023	25.03	25.03	24.45	24.58	322,820	+0.16(+0.66%)
Sep 21, 2023	23.94	24.62	23.94	24.42	356,237	-0.31(-1.27%)
Sep 20, 2023	25.56	25.56	24.25	24.73	65,579	-0.62(-2.43%)
Sep 19, 2023	25.39	25.71	25.23	25.35	490,583	+0.21(+0.84%)
Sep 18, 2023	24.34	25.31	24.34	25.14	84,475	-0.10(-0.40%)
Sep 15, 2023	24.71	25.94	24.71	25.24	122,781	-0.08(-0.32%)
Sep 14, 2023	24.53	25.82	24.53	25.32	72,894	+0.26(+1.04%)
Sep 13, 2023	24.23	25.32	24.23	25.06	43,901	-0.07(-0.28%)
Sep 12, 2023	24.96	25.49	24.96	25.13	79,691	+0.02(+0.08%)
Sep 11, 2023	25.44	25.86	25.01	25.11	114,703	-0.02(-0.08%)
Sep 08, 2023	24.31	25.32	24.31	25.13	64,445	-0.30(-1.18%)
Sep 07, 2023	24.68	25.50	24.68	25.43	105,164	+0.09(+0.36%)
Sep 06, 2023	26.28	26.28	25.34	25.34	49,346	+0.01(+0.04%)
Sep 05, 2023	24.51	25.37	24.51	25.33	82,034	+0.17(+0.68%)
Sep 01, 2023	24.58	25.75	24.58	25.16	332,158	+0.14(+0.56%)
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	+0.44(+1.66%)
May 08, 2023	26.90	26.90	26.59	26.68	43,601	-0.58(-2.14%)
May 05, 2023	27.17	27.29	26.94	27.26	29,445	+0.22(+0.81%)
May 04, 2023	27.04	27.24	26.84	27.04	34,308	+0.18(+0.67%)
May 03, 2023	27.25	27.25	26.82	26.86	25,234	+0.28(+1.05%)
May 02, 2023	27.03	27.25	26.50	26.58	31,094	-0.78(-2.85%)
May 01, 2023	27.51	27.54	27.27	27.36	33,513	+0.80(+3.01%)
Apr 28, 2023	26.43	26.56	26.43	26.56	25,272	-1.39(-4.97%)
Apr 27, 2023	27.73	28.05	27.36	27.95	106,045	+0.90(+3.33%)
Apr 26, 2023	27.71	27.71	27.04	27.05	34,886	+0.05(+0.19%)
Apr 25, 2023	27.21	27.22	27.00	27.00	34,692	-0.05(-0.18%)
Apr 24, 2023	27.05	27.11	26.97	27.05	45,080	+0.02(+0.07%)
Apr 21, 2023	26.77	27.09	26.77	27.03	34,285	+0.08(+0.30%)
Apr 20, 2023	26.93	27.06	26.90	26.95	30,754	+0.38(+1.45%)
Apr 19, 2023	26.52	26.62	26.47	26.57	69,760	-0.31(-1.17%)
Apr 18, 2023	26.96	26.96	26.87	26.88	49,217	+0.16(+0.60%)
Apr 17, 2023	26.55	26.73	26.53	26.72	76,176	+0.23(+0.87%)
Apr 14, 2023	26.68	26.70	26.46	26.49	34,896	-0.20(-0.76%)
Apr 13, 2023	26.09	26.71	26.09	26.69	41,505	+0.59(+2.27%)
Apr 12, 2023	26.18	26.23	26.07	26.10	51,934	+0.04(+0.15%)
Apr 11, 2023	26.12	26.17	26.05	26.06	52,854	+0.44(+1.72%)
Apr 10, 2023	25.61	25.69	25.43	25.62	48,720	-0.50(-1.91%)
Apr 06, 2023	25.89	26.17	25.89	26.12	25,421	-0.88(-3.28%)
Apr 05, 2023	27.13	27.28	26.93	27.00	65,953	-0.54(-1.94%)
Apr 04, 2023	27.45	27.60	27.01	27.54	46,299	+0.07(+0.25%)
Apr 03, 2023	27.43	27.50	27.36	27.47	31,420	+0.48(+1.78%)
Mar 31, 2023	26.36	27.00	26.36	26.99	30,908	+0.11(+0.43%)
Mar 30, 2023	27.19	27.19	26.77	26.88	35,740	+0.23(+0.85%)
Mar 29, 2023	26.30	26.67	26.30	26.65	30,281	-0.10(-0.37%)
Mar 28, 2023	26.77	26.79	26.70	26.75	27,999	+0.05(+0.18%)
Mar 27, 2023	26.71	26.77	26.63	26.70	32,729	-0.03(-0.11%)
Mar 24, 2023	26.73	26.86	26.68	26.73	27,349	-0.23(-0.85%)
Mar 23, 2023	27.04	27.19	26.90	26.96	28,335	-0.38(-1.39%)
Mar 22, 2023	27.43	27.69	27.31	27.34	34,341	-0.42(-1.51%)
Mar 21, 2023	27.96	27.96	27.56	27.76	30,562	+0.09(+0.33%)
Mar 20, 2023	27.46	27.68	27.44	27.67	21,593	+0.25(+0.89%)
Mar 17, 2023	27.45	27.49	27.30	27.43	55,051	+0.39(+1.42%)
Mar 16, 2023	27.04	27.09	26.80	27.04	71,926	+0.90(+3.44%)
Mar 15, 2023	26.11	26.15	25.95	26.14	37,162	-0.64(-2.39%)
Mar 14, 2023	26.69	26.82	26.65	26.78	36,156	+0.00(+0.00%)
Mar 13, 2023	26.73	26.98	26.73	26.78	37,207	-0.10(-0.37%)
Mar 10, 2023	26.57	27.25	26.57	26.88	53,955	-0.04(-0.15%)
Mar 09, 2023	27.62	27.62	26.78	26.92	24,757	-0.15(-0.55%)
Mar 08, 2023	27.07	27.17	27.01	27.07	44,422	+0.56(+2.11%)
Mar 07, 2023	26.93	27.00	26.45	26.51	33,343	-0.29(-1.08%)
Mar 06, 2023	26.70	26.96	26.70	26.80	50,058	-0.45(-1.65%)
Mar 03, 2023	27.22	27.31	26.78	27.25	52,171	+1.00(+3.81%)
Mar 02, 2023	26.21	26.33	26.09	26.25	64,614	+0.84(+3.31%)
Mar 01, 2023	25.44	25.59	25.39	25.41	51,417	-0.23(-0.90%)
Feb 28, 2023	25.53	25.73	25.53	25.64	105,802	+0.13(+0.51%)
Feb 27, 2023	25.48	25.64	25.48	25.51	96,780	+0.17(+0.67%)
Feb 24, 2023	25.45	25.46	25.31	25.34	75,055	-0.39(-1.50%)
Feb 23, 2023	25.37	25.75	25.37	25.73	47,264	+0.30(+1.16%)
Feb 22, 2023	25.43	25.87	25.43	25.43	43,093	-0.27(-1.05%)
Feb 21, 2023	26.04	26.04	25.56	25.70	50,385	-0.54(-2.06%)
Feb 17, 2023	26.44	26.44	26.09	26.24	35,658	+0.11(+0.42%)
Feb 16, 2023	26.29	26.38	26.10	26.13	57,936	-0.52(-1.93%)
Feb 15, 2023	26.42	26.71	26.42	26.64	41,221	-0.57(-2.11%)
Feb 14, 2023	27.21	27.39	26.95	27.22	37,259	-0.28(-1.03%)
Feb 13, 2023	27.30	27.52	27.25	27.50	29,482	+0.16(+0.59%)
Feb 10, 2023	27.41	27.41	27.27	27.34	17,965	-0.15(-0.55%)
Feb 09, 2023	27.93	27.93	27.48	27.49	27,533	+0.23(+0.86%)
Feb 08, 2023	27.40	27.42	27.25	27.25	23,285	-0.04(-0.13%)
Feb 07, 2023	26.72	27.29	26.72	27.29	57,694	-0.43(-1.55%)
Feb 06, 2023	27.73	27.74	27.60	27.72	47,931	-0.55(-1.95%)
Feb 03, 2023	28.31	28.40	28.14	28.27	24,686	-0.84(-2.89%)
Feb 02, 2023	28.89	29.22	28.89	29.11	27,868	+0.15(+0.52%)
Feb 01, 2023	28.43	28.96	28.37	28.96	86,437	+0.65(+2.30%)
Jan 31, 2023	27.97	28.42	27.45	28.31	147,884	-0.31(-1.08%)
Jan 30, 2023	28.44	28.75	28.44	28.62	80,410	-0.01(-0.03%)
Jan 27, 2023	28.67	28.75	28.56	28.63	43,269	-0.14(-0.49%)
Jan 26, 2023	28.67	29.14	28.61	28.77	43,853	-0.20(-0.69%)
Jan 25, 2023	28.84	29.08	28.76	28.97	86,994	+0.15(+0.52%)
Jan 24, 2023	28.68	28.98	28.49	28.82	55,505	+0.20(+0.70%)
Jan 23, 2023	28.50	28.72	28.45	28.62	68,461	+0.02(+0.07%)
Jan 20, 2023	27.98	28.60	27.98	28.60	46,135	-0.09(-0.31%)
Jan 19, 2023	28.73	28.78	28.58	28.69	32,383	+0.44(+1.56%)
Jan 18, 2023	28.69	28.72	28.25	28.25	29,899	-0.07(-0.25%)
Jan 17, 2023	28.24	28.52	28.23	28.32	121,141	-0.13(-0.46%)
Jan 13, 2023	28.32	28.56	28.13	28.45	763,494	-0.16(-0.56%)
Jan 12, 2023	27.97	28.93	27.68	28.61	684,043	+0.60(+2.14%)
Jan 11, 2023	27.30	28.03	27.30	28.01	38,737	+1.26(+4.69%)
Jan 10, 2023	26.75	26.78	26.63	26.75	70,772	+0.14(+0.54%)
Jan 09, 2023	26.71	26.92	26.61	26.61	95,273	+0.01(+0.04%)
Jan 06, 2023	26.11	26.61	25.95	26.60	82,872	+0.39(+1.49%)
Jan 05, 2023	26.21	26.31	26.14	26.21	76,189	-0.26(-0.98%)
Jan 04, 2023	26.76	26.76	26.41	26.47	75,110	-0.09(-0.34%)
Jan 03, 2023	26.08	26.88	26.08	26.56	77,092	-0.07(-0.26%)
Dec 30, 2022	26.79	27.11	26.38	26.63	64,919	-0.39(-1.43%)
Dec 29, 2022	26.87	27.05	26.87	27.02	48,966	+1.11(+4.26%)
Dec 28, 2022	25.48	26.34	25.48	25.91	43,469	-0.34(-1.30%)
Dec 27, 2022	25.54	26.93	25.54	26.25	49,057	-0.75(-2.78%)
Dec 23, 2022	26.14	27.06	26.14	27.00	35,174	+0.55(+2.07%)
Dec 22, 2022	27.60	27.60	26.25	26.45	70,099	-0.03(-0.10%)
Dec 21, 2022	25.81	26.65	25.81	26.48	60,231	+0.19(+0.72%)
Dec 20, 2022	25.48	26.60	25.48	26.29	77,461	-0.12(-0.45%)
Dec 19, 2022	27.01	27.01	25.97	26.41	80,926	-0.19(-0.71%)
Dec 16, 2022	26.57	26.68	26.48	26.60	91,527	+0.56(+2.15%)
Dec 15, 2022	25.69	26.99	25.69	26.04	67,068	-1.26(-4.62%)
Dec 14, 2022	27.22	27.53	26.83	27.30	71,352	+0.08(+0.29%)
Dec 13, 2022	27.45	27.63	27.10	27.22	52,084	+0.16(+0.59%)
Dec 12, 2022	27.05	27.12	26.90	27.06	100,786	+0.15(+0.56%)
Dec 09, 2022	26.55	27.15	26.55	26.91	167,114	+0.14(+0.52%)
Dec 08, 2022	26.65	26.88	26.62	26.77	114,791	-0.12(-0.45%)
Dec 07, 2022	26.07	27.00	26.07	26.89	57,250	+0.21(+0.79%)
Dec 06, 2022	26.17	26.98	26.17	26.68	69,546	-0.13(-0.48%)
Dec 05, 2022	26.38	27.27	26.38	26.81	124,583	-0.80(-2.90%)
Dec 02, 2022	26.38	27.71	26.38	27.61	77,814	+0.37(+1.36%)
Dec 01, 2022	27.36	27.41	26.53	27.24	60,626	+0.24(+0.89%)
Nov 30, 2022	26.30	27.17	26.30	27.00	64,481	+0.10(+0.37%)
Nov 29, 2022	26.16	27.08	26.16	26.90	34,673	-0.10(-0.38%)
Nov 28, 2022	27.91	27.91	26.96	27.00	81,319	+0.00(+0.01%)
Nov 25, 2022	26.93	27.12	26.93	27.00	55,948	+0.21(+0.77%)
Nov 23, 2022	26.50	26.87	26.50	26.79	34,204	+0.36(+1.37%)
Nov 22, 2022	26.27	26.51	26.25	26.43	86,030	+0.25(+0.95%)
Nov 21, 2022	26.21	26.29	26.08	26.18	143,450	-0.36(-1.36%)
Nov 18, 2022	25.87	26.76	25.85	26.54	55,808	+0.05(+0.21%)
Nov 17, 2022	26.06	26.54	26.06	26.48	141,559	+0.16(+0.59%)
Nov 16, 2022	26.41	26.41	26.19	26.33	128,549	+0.68(+2.65%)
Nov 15, 2022	24.96	25.85	24.96	25.65	59,540	-0.05(-0.19%)
Nov 14, 2022	25.61	25.87	25.54	25.70	137,272	-0.15(-0.58%)
Nov 11, 2022	25.20	25.85	25.20	25.85	111,726	+1.05(+4.23%)
Nov 10, 2022	24.21	24.80	24.21	24.80	71,763	+1.28(+5.44%)
Nov 09, 2022	23.70	23.84	23.48	23.52	90,626	-0.55(-2.29%)
Nov 08, 2022	23.99	24.25	23.94	24.07	260,988	+0.07(+0.29%)
Nov 07, 2022	24.75	24.75	23.90	24.00	240,051	+0.30(+1.27%)
Nov 04, 2022	24.24	24.24	22.82	23.70	163,904	+0.40(+1.72%)
Nov 03, 2022	23.30	23.45	23.25	23.30	176,047	-0.15(-0.64%)
Nov 02, 2022	23.05	24.12	23.05	23.45	119,408	+0.26(+1.12%)
Nov 01, 2022	23.33	23.38	23.06	23.19	152,294	+0.24(+1.05%)
Oct 31, 2022	23.04	23.04	22.92	22.95	161,065	-0.78(-3.29%)
Oct 28, 2022	22.92	23.73	22.92	23.73	112,064	+1.30(+5.81%)
Oct 27, 2022	22.00	22.45	22.00	22.43	159,809	-0.52(-2.28%)
Oct 26, 2022	22.18	23.13	22.18	22.95	123,536	+0.60(+2.68%)
Oct 25, 2022	21.99	22.66	21.32	22.35	531,741	+0.03(+0.15%)
Oct 24, 2022	21.85	22.34	21.74	22.32	808,889	+0.33(+1.49%)
Oct 21, 2022	21.22	22.06	21.21	21.99	180,543	+0.40(+1.85%)
Oct 20, 2022	21.63	21.82	21.44	21.59	249,007	+0.07(+0.33%)
Oct 19, 2022	22.31	22.31	21.45	21.52	106,325	-0.14(-0.65%)
Oct 18, 2022	21.75	21.82	21.50	21.66	275,025	+0.08(+0.37%)
Oct 17, 2022	21.52	21.71	21.52	21.58	339,916	+0.01(+0.05%)
Oct 14, 2022	21.42	22.08	21.42	21.57	202,968	-0.33(-1.52%)
Oct 13, 2022	21.29	21.98	21.18	21.90	332,642	+0.29(+1.36%)
Oct 12, 2022	21.05	21.78	21.05	21.61	106,420	+0.06(+0.28%)
Oct 11, 2022	21.73	21.93	21.52	21.55	148,761	-0.31(-1.42%)
Oct 10, 2022	21.91	22.01	21.73	21.86	270,436	-0.07(-0.32%)
Oct 07, 2022	21.59	22.20	21.59	21.93	224,865	-0.43(-1.92%)
Oct 06, 2022	22.45	22.46	22.28	22.36	88,193	-0.23(-1.02%)
Oct 05, 2022	23.28	23.28	22.30	22.59	142,221	-0.43(-1.87%)
Oct 04, 2022	22.76	23.02	22.70	23.02	372,700	+0.77(+3.48%)

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.

Fujitsu Ltd ADR (OP: FJTSY )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Fujitsu Ltd ADR (OP: FJTSY )

Historical Prices

Sections

Services