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

Fujitsu Ltd ADR (OP: FJTSY )

15.04 -0.73 (-4.60%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 8, 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 (%)
Sep 30, 2016 26.75 26.75 26.75 191 -0.10(-0.35%)
Sep 29, 2016 27.06 27.06 26.85 26.85 893 +0.40(+1.51%)
Sep 28, 2016 26.45 26.45 26.45 26.45 880 -0.03(-0.09%)
Sep 27, 2016 26.48 26.48 26.48 26.48 740 -0.65(-2.41%)
Sep 22, 2016 27.13 27.13 27.13 20 +0.63(+2.38%)
Sep 21, 2016 26.50 26.50 26.50 26.50 277 +1.06(+4.17%)
Sep 16, 2016 25.44 25.44 25.44 149 +0.17(+0.65%)
Sep 14, 2016 25.27 25.27 25.27 132 -0.44(-1.69%)
Sep 09, 2016 25.71 25.71 25.71 47 -0.20(-0.77%)
Sep 08, 2016 26.05 26.05 25.90 25.91 1,721 -0.29(-1.11%)
Sep 07, 2016 26.18 26.20 26.11 26.20 1,302 +0.53(+2.06%)
Sep 02, 2016 25.67 25.67 25.67 9 +0.16(+0.63%)
Sep 01, 2016 25.51 25.51 25.51 25.51 581 +0.34(+1.35%)
Aug 31, 2016 25.17 25.17 25.17 25.17 320 +0.13(+0.52%)
Aug 30, 2016 25.04 25.04 25.04 25.04 327 +0.42(+1.71%)
Aug 29, 2016 24.76 24.76 24.62 24.62 371 -0.49(-1.95%)
Aug 26, 2016 25.11 25.11 25.11 25.11 1,122 +0.19(+0.76%)
Aug 25, 2016 24.92 24.92 24.92 24.92 244 -0.19(-0.74%)
Aug 24, 2016 25.11 25.11 25.11 25.11 285 -0.47(-1.85%)
Aug 23, 2016 25.58 25.58 25.58 25.58 759 +0.08(+0.32%)
Aug 19, 2016 25.50 25.50 25.50 71 +1.10(+4.50%)
Aug 18, 2016 23.60 24.47 23.60 24.40 5,296 +1.09(+4.68%)
Aug 17, 2016 23.35 23.35 23.31 23.31 2,143 +0.31(+1.35%)
Aug 16, 2016 22.75 23.00 22.75 23.00 6,091 +0.84(+3.81%)
Aug 15, 2016 22.30 22.34 22.16 22.16 2,031 +0.53(+2.45%)
Aug 11, 2016 21.62 21.62 21.62 5 -0.16(-0.71%)
Aug 10, 2016 21.78 21.78 21.78 21.78 448 -0.13(-0.62%)
Aug 09, 2016 22.03 22.03 21.91 21.91 541 +0.61(+2.89%)
Aug 05, 2016 21.30 21.30 21.30 125 -0.07(-0.33%)
Aug 04, 2016 21.37 21.37 21.37 21.37 623 +1.26(+6.24%)
Aug 03, 2016 20.22 20.22 20.11 20.11 1,013 -0.29(-1.42%)
Aug 02, 2016 20.62 20.62 20.41 20.41 1,032 -0.58(-2.76%)
Aug 01, 2016 21.17 21.17 20.99 20.99 694 +0.41(+1.97%)
Jul 29, 2016 20.79 20.79 20.58 20.58 799 +1.31(+6.83%)
Jul 28, 2016 19.27 19.27 19.27 19.27 188 +0.11(+0.55%)
Jul 27, 2016 18.97 19.16 18.92 19.16 1,292 +0.45(+2.41%)
Jul 26, 2016 18.87 18.87 18.57 18.71 1,601 +0.12(+0.62%)
Jul 22, 2016 18.59 18.59 18.59 403 -0.27(-1.43%)
Jul 21, 2016 18.86 18.86 18.86 18.86 980 -0.04(-0.19%)
Jul 20, 2016 18.93 18.93 18.90 18.90 677 -0.31(-1.61%)
Jul 19, 2016 18.96 19.21 18.96 19.21 1,188 +0.53(+2.84%)
Jul 18, 2016 18.68 18.68 18.68 18.68 471 -0.15(-0.80%)
Jul 14, 2016 18.83 18.83 18.83 95 +0.03(+0.16%)
Jul 13, 2016 18.90 18.90 18.78 18.80 1,158 -0.10(-0.53%)
Jul 12, 2016 18.60 18.96 18.50 18.90 15,590 +0.70(+3.85%)
Jul 11, 2016 17.72 18.20 17.72 18.20 4,067 +0.84(+4.84%)
Jul 08, 2016 17.54 17.24 17.36 3,126 -0.01(-0.06%)
Jul 07, 2016 17.37 17.37 17.37 17.37 922 -0.72(-3.98%)
Jul 05, 2016 18.09 18.34 18.09 18.09 1,577 +0.13(+0.72%)
Jul 01, 2016 17.96 17.96 17.96 0 -0.07(-0.39%)
Jun 29, 2016 18.03 18.03 18.03 233 +0.42(+2.36%)
Jun 28, 2016 17.60 17.61 17.50 17.61 4,238 -0.17(-0.93%)
Jun 27, 2016 17.46 17.78 17.46 17.78 3,379 -1.18(-6.22%)
Jun 24, 2016 18.82 19.27 18.74 18.96 4,209 -1.34(-6.60%)
Jun 23, 2016 20.20 20.30 20.20 20.30 1,002 +0.34(+1.70%)
Jun 22, 2016 19.66 19.96 19.66 19.96 460 +0.16(+0.81%)
Jun 21, 2016 19.89 20.02 19.80 19.80 1,581 -0.16(-0.80%)
Jun 20, 2016 19.73 19.96 19.73 19.96 4,199 +0.86(+4.50%)
Jun 17, 2016 18.89 19.10 18.89 19.10 5,012 +0.33(+1.73%)
Jun 16, 2016 18.74 18.77 18.57 18.77 838 -0.41(-2.11%)
Jun 15, 2016 19.24 19.29 19.08 19.18 6,832 +0.45(+2.43%)
Jun 14, 2016 18.66 18.80 18.64 18.73 9,154 -0.38(-1.99%)
Jun 13, 2016 19.11 19.11 19.11 19.11 332 -0.49(-2.50%)
Jun 10, 2016 19.53 19.59 19.53 19.59 1,977 -0.77(-3.76%)
Jun 09, 2016 20.30 20.36 20.28 20.36 3,472 +0.06(+0.30%)
Jun 08, 2016 20.23 20.30 20.17 20.30 1,157 +0.20(+1.00%)
Jun 07, 2016 19.88 20.18 19.88 20.10 16,935 +0.84(+4.33%)
Jun 03, 2016 19.27 19.27 19.27 156 -0.63(-3.19%)
Jun 02, 2016 19.79 20.01 19.79 19.90 5,474 -0.40(-1.97%)
Jun 01, 2016 20.30 20.34 20.16 20.30 13,274 +0.23(+1.15%)
May 31, 2016 20.09 20.34 19.84 20.07 1,805 +0.88(+4.59%)
May 27, 2016 19.19 19.19 19.19 0 +0.11(+0.58%)
May 26, 2016 19.07 19.08 19.07 19.08 1,704 +0.01(+0.06%)
May 25, 2016 19.19 19.19 19.07 19.07 595 +0.26(+1.37%)
May 24, 2016 18.59 18.81 18.59 18.81 9,020 -0.32(-1.67%)
May 23, 2016 19.17 19.17 18.99 19.13 1,128 +1.04(+5.75%)
May 19, 2016 18.09 18.09 18.09 248 +0.20(+1.09%)
May 18, 2016 18.00 18.05 17.89 17.89 4,588 +0.16(+0.93%)
May 17, 2016 18.02 18.02 17.68 17.73 12,924 -0.04(-0.20%)
May 16, 2016 17.80 17.80 17.73 17.77 1,982 +0.12(+0.65%)
May 13, 2016 17.65 17.65 17.65 17.65 676 -0.29(-1.59%)
May 12, 2016 18.10 18.10 17.80 17.93 2,420 -0.08(-0.42%)
May 11, 2016 18.11 18.11 17.69 18.01 3,337 -0.11(-0.61%)
May 10, 2016 18.02 18.12 18.00 18.12 29,536 +0.25(+1.37%)
May 09, 2016 18.00 18.00 17.88 17.88 2,025 +0.16(+0.93%)
May 06, 2016 17.48 17.71 17.48 17.71 988 +0.18(+1.04%)
May 05, 2016 17.62 17.92 17.53 17.53 2,798 -0.22(-1.25%)
May 04, 2016 17.50 17.75 17.50 17.75 563 +0.01(+0.06%)
May 03, 2016 17.73 17.96 17.50 17.74 10,657 +0.03(+0.17%)
May 02, 2016 17.71 17.83 17.69 17.71 887 +0.71(+4.18%)
Apr 29, 2016 17.35 17.35 17.00 17.00 11,801 -0.25(-1.45%)
Apr 28, 2016 17.50 17.94 17.10 17.25 6,861 -1.24(-6.73%)
Apr 27, 2016 18.49 18.49 18.49 18.49 804 -0.19(-1.00%)
Apr 26, 2016 18.81 18.81 18.58 18.68 3,118 -0.37(-1.94%)
Apr 22, 2016 19.05 19.05 19.05 189 -0.20(-1.04%)
Apr 21, 2016 19.14 19.25 19.14 19.25 954 +0.14(+0.71%)
Apr 20, 2016 19.11 19.11 19.11 19.11 341 +0.32(+1.70%)
Apr 19, 2016 18.80 18.80 18.80 18.80 865 +0.72(+3.95%)
Apr 15, 2016 18.08 18.08 18.08 162 -0.97(-5.09%)
Apr 14, 2016 19.18 19.18 19.05 19.05 2,224 +0.11(+0.58%)
Apr 13, 2016 18.64 18.98 18.62 18.94 2,987 +0.50(+2.71%)
Apr 12, 2016 18.31 18.45 18.14 18.44 7,926 +0.71(+4.00%)
Apr 11, 2016 17.45 17.73 17.45 17.73 1,435 +0.10(+0.59%)
Apr 08, 2016 17.63 17.65 17.60 17.63 1,688 +0.97(+5.80%)
Apr 07, 2016 16.75 16.87 16.66 16.66 2,084 +0.02(+0.09%)
Apr 05, 2016 16.64 16.64 16.64 484 -0.80(-4.61%)
Apr 04, 2016 17.41 17.45 17.41 17.45 403 -0.20(-1.13%)
Apr 01, 2016 17.74 17.74 17.43 17.65 1,556 -0.88(-4.75%)
Mar 30, 2016 18.53 18.53 18.53 157 -0.48(-2.52%)
Mar 29, 2016 18.69 19.02 18.69 19.01 1,909 +0.90(+4.97%)
Mar 28, 2016 18.45 18.85 18.07 18.11 1,545 +0.31(+1.74%)
Mar 24, 2016 17.80 17.80 17.80 0 -0.54(-2.94%)
Mar 23, 2016 18.35 18.35 18.35 18.34 1,038 -0.49(-2.60%)
Mar 22, 2016 18.84 18.84 18.79 18.83 891 +0.25(+1.35%)
Mar 21, 2016 18.58 18.58 18.58 18.58 398 +0.17(+0.92%)
Mar 18, 2016 18.41 18.61 18.40 18.41 2,385 -0.44(-2.33%)
Mar 17, 2016 18.77 18.85 18.77 18.85 1,328 +0.43(+2.33%)
Mar 16, 2016 18.31 18.45 18.31 18.42 1,687 -0.11(-0.59%)
Mar 15, 2016 18.55 18.55 18.52 18.53 1,576 -0.21(-1.12%)
Mar 14, 2016 18.74 18.74 18.74 18.74 283 +0.33(+1.79%)
Mar 11, 2016 18.29 18.41 18.22 18.41 2,676 +0.46(+2.53%)
Mar 10, 2016 18.18 18.18 17.88 17.95 2,419 +0.02(+0.14%)
Mar 09, 2016 17.85 17.93 17.85 17.93 2,797 -0.53(-2.87%)
Mar 08, 2016 18.25 18.46 18.25 18.46 5,734 +0.25(+1.37%)
Mar 07, 2016 18.05 18.21 17.96 18.21 4,439 +0.14(+0.77%)
Mar 04, 2016 18.65 18.65 18.07 18.07 1,173 -0.48(-2.59%)
Mar 03, 2016 18.50 18.55 18.50 18.55 691 +0.46(+2.54%)
Mar 02, 2016 17.97 18.09 17.92 18.09 8,382 +0.20(+1.12%)
Mar 01, 2016 17.75 17.89 17.66 17.89 8,527 -0.54(-2.93%)
Feb 29, 2016 18.34 18.49 18.34 18.43 2,271 -0.14(-0.73%)
Feb 26, 2016 18.69 18.70 18.57 18.57 20,404 +0.17(+0.90%)
Feb 25, 2016 18.35 18.40 18.29 18.40 4,969 +0.12(+0.66%)
Feb 24, 2016 18.04 18.28 18.01 18.28 2,489 +0.35(+1.95%)
Feb 23, 2016 18.02 18.02 17.90 17.93 6,699 -0.33(-1.81%)
Feb 22, 2016 18.35 18.42 18.26 18.26 3,734 +0.49(+2.76%)
Feb 19, 2016 17.87 17.87 17.77 17.77 1,612 -0.51(-2.79%)
Feb 18, 2016 18.42 18.42 18.28 18.28 5,107 +0.93(+5.36%)
Feb 17, 2016 17.27 17.45 17.27 17.35 8,192 +0.11(+0.64%)
Feb 16, 2016 16.87 17.30 16.86 17.24 21,234 +0.92(+5.67%)
Feb 12, 2016 16.32 16.32 16.32 0 +0.41(+2.55%)
Feb 11, 2016 16.02 16.02 15.82 15.91 2,017 -0.33(-2.03%)
Feb 10, 2016 16.48 16.48 16.24 16.24 2,029 -0.55(-3.28%)
Feb 09, 2016 16.56 16.88 16.56 16.79 9,434 -0.50(-2.89%)
Feb 08, 2016 17.46 17.46 17.29 17.29 2,151 -0.18(-1.03%)
Feb 05, 2016 17.47 17.47 17.47 17.47 2,140 -0.37(-2.07%)
Feb 04, 2016 17.87 17.87 17.84 17.84 355 +0.20(+1.13%)
Feb 03, 2016 17.89 17.89 17.15 17.64 19,954 -0.79(-4.29%)
Feb 02, 2016 18.60 18.60 18.43 18.43 8,601 -1.04(-5.34%)
Feb 01, 2016 19.34 19.47 19.31 19.47 1,212 -0.38(-1.91%)
Jan 29, 2016 20.25 20.25 19.85 19.85 2,760 -1.66(-7.72%)
Jan 28, 2016 21.52 21.52 21.51 21.51 937 -0.27(-1.26%)
Jan 26, 2016 21.79 21.79 21.79 56 +0.05(+0.21%)
Jan 25, 2016 21.95 21.95 21.70 21.74 3,471 -0.74(-3.27%)
Jan 22, 2016 22.25 22.48 22.25 22.48 1,048 +0.78(+3.57%)
Jan 21, 2016 21.56 21.71 21.56 21.70 1,433 -0.30(-1.36%)
Jan 20, 2016 22.00 22.00 22.00 22.00 310 -1.10(-4.76%)
Jan 19, 2016 23.10 23.10 23.10 23.10 163 -1.39(-5.68%)
Jan 14, 2016 24.49 24.49 24.49 0 +0.09(+0.38%)
Jan 13, 2016 24.40 24.40 24.40 24.40 207 +0.25(+1.04%)
Jan 12, 2016 24.14 24.15 24.14 24.15 665 -0.00(-0.02%)
Jan 07, 2016 24.15 24.15 24.15 14 -0.25(-1.01%)
Jan 06, 2016 24.72 24.72 24.38 24.40 1,177 -0.73(-2.90%)
Jan 05, 2016 25.10 25.15 25.10 25.13 1,429 +0.32(+1.29%)
Dec 31, 2015 24.81 24.81 24.81 87 -0.15(-0.60%)
Dec 30, 2015 24.96 24.96 24.96 24.96 2,603 -0.39(-1.56%)
Dec 28, 2015 25.36 25.36 25.36 105 +0.47(+1.89%)
Dec 24, 2015 24.89 24.89 24.89 0 -0.11(-0.46%)
Dec 22, 2015 25.00 25.00 25.00 108 -0.55(-2.15%)
Dec 21, 2015 25.77 25.77 25.55 25.55 14,730 +0.14(+0.54%)
Dec 18, 2015 25.41 25.41 25.41 25.41 326 -1.03(-3.88%)
Dec 17, 2015 26.38 26.44 26.38 26.44 574 +0.10(+0.38%)
Dec 16, 2015 26.28 26.34 26.28 26.34 608 +0.00(+0.00%)
Dec 15, 2015 26.35 26.39 26.34 26.34 772 -0.03(-0.11%)
Dec 11, 2015 26.37 26.37 26.37 24 -0.30(-1.12%)
Dec 10, 2015 26.65 26.67 26.65 26.67 453 +0.20(+0.76%)
Dec 09, 2015 26.39 26.47 26.08 26.47 1,394 +0.39(+1.50%)
Dec 08, 2015 26.21 26.21 26.08 26.08 619 -0.47(-1.77%)
Dec 07, 2015 26.62 26.62 26.55 26.55 1,989 +0.54(+2.08%)
Dec 03, 2015 26.01 26.01 26.01 96 +0.26(+1.01%)
Dec 02, 2015 25.59 25.75 25.59 25.75 474 +0.49(+1.94%)
Nov 27, 2015 25.26 25.26 25.26 3 +0.03(+0.10%)
Nov 24, 2015 25.23 25.23 25.23 0 +0.23(+0.94%)
Nov 23, 2015 25.00 25.00 1,947 +0.01(+0.04%)
Nov 19, 2015 24.99 24.99 24.99 0 +0.73(+3.03%)
Nov 18, 2015 24.25 24.25 24.25 24.25 607 +0.41(+1.74%)
Nov 13, 2015 23.84 23.84 23.84 324 -0.42(-1.73%)
Nov 11, 2015 24.26 24.26 24.26 107 +0.04(+0.17%)
Nov 10, 2015 24.22 24.22 24.22 24.22 4,443 -0.22(-0.90%)
Nov 09, 2015 24.44 24.44 24.44 24.44 2,993 +0.49(+2.05%)
Nov 06, 2015 23.95 23.95 23.95 23.95 229 +0.04(+0.17%)
Nov 05, 2015 23.80 23.91 23.80 23.91 1,103 +0.45(+1.92%)
Nov 04, 2015 23.46 23.46 23.46 23.46 207 -0.21(-0.89%)
Nov 03, 2015 23.62 23.67 23.61 23.67 2,480 +0.14(+0.59%)
Nov 02, 2015 23.47 23.53 23.43 23.53 2,048 -0.20(-0.86%)
Oct 30, 2015 23.73 23.73 23.73 23.73 2,132 -1.18(-4.72%)
Oct 27, 2015 24.91 24.91 24.91 71 -0.02(-0.08%)
Oct 26, 2015 24.93 24.93 24.93 24.93 321 +0.10(+0.40%)
Oct 23, 2015 24.83 24.83 24.83 24.83 620 +0.38(+1.55%)
Oct 22, 2015 24.30 24.45 24.30 24.45 940 +0.29(+1.22%)
Oct 19, 2015 24.16 24.16 24.16 9 +0.11(+0.44%)
Oct 15, 2015 24.05 24.05 24.05 202 +0.36(+1.52%)
Oct 14, 2015 23.69 23.69 23.69 23.69 205 -0.41(-1.70%)
Oct 13, 2015 23.97 24.14 23.97 24.10 3,514 +0.22(+0.92%)
Oct 09, 2015 23.88 23.88 23.88 116 +0.46(+1.98%)
Oct 08, 2015 23.20 23.42 23.17 23.42 2,660 +0.29(+1.24%)
Oct 07, 2015 23.00 23.13 23.00 23.13 1,486 +0.76(+3.40%)
Oct 06, 2015 22.48 22.50 22.48 22.37 4,899 -0.37(-1.63%)
Oct 05, 2015 22.77 22.82 22.74 22.74 939 +1.07(+4.94%)
Oct 02, 2015 21.67 21.67 21.67 21.67 1,235 +0.20(+0.93%)
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.