Indicators

Fujitsu Ltd ADR (OP: FJTSY )

15.07 -0.25 (-1.63%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	22.70	23.25	22.50	22.50	7,384	-1.60(-6.64%)
Jan 29, 2009	24.20	24.60	23.80	24.10	10,734	+0.50(+2.12%)
Jan 28, 2009	23.85	24.20	23.45	23.60	5,378	+0.75(+3.28%)
Jan 27, 2009	22.65	23.15	22.65	22.85	3,508	+1.05(+4.82%)
Jan 26, 2009	21.30	21.85	21.30	21.80	5,845	-0.15(-0.68%)
Jan 23, 2009	22.15	22.20	21.60	21.95	5,859	-0.76(-3.35%)
Jan 22, 2009	22.80	23.45	22.30	22.71	8,574	-0.19(-0.83%)
Jan 21, 2009	22.80	22.90	22.50	22.90	3,550	+0.70(+3.15%)
Jan 20, 2009	22.70	22.95	22.20	22.20	5,311	-0.56(-2.46%)
Jan 16, 2009	22.90	23.10	22.70	22.76	8,320	-0.34(-1.47%)
Jan 15, 2009	22.65	23.11	22.45	23.10	6,436	+0.80(+3.59%)
Jan 14, 2009	22.50	22.64	22.10	22.30	5,512	+0.45(+2.06%)
Jan 13, 2009	21.70	22.00	21.70	21.85	4,465	-0.95(-4.17%)
Jan 12, 2009	23.25	23.55	22.50	22.80	21,554	-0.25(-1.08%)
Jan 09, 2009	23.00	23.40	23.00	23.05	2,847	-1.45(-5.92%)
Jan 08, 2009	24.15	24.50	24.10	24.50	3,603	-0.40(-1.61%)
Jan 07, 2009	24.95	25.75	24.90	24.90	9,632	+0.55(+2.26%)
Jan 06, 2009	23.50	24.40	23.50	24.35	5,963	-0.45(-1.81%)
Jan 05, 2009	24.60	24.80	24.00	24.80	5,297	+0.40(+1.64%)

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.