Skip to main content

Fujitsu Ltd ADR (OP: FJTSY )

32.37 -0.55 (-1.67%)
Streaming Delayed Price Updated: 3:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 29.99 30.09 29.98 30.03 53,437 +0.05(+0.17%)
Dec 28, 2023 29.90 30.11 29.90 29.98 32,327 +0.13(+0.44%)
Dec 27, 2023 29.88 29.88 29.70 29.85 34,741 +0.10(+0.34%)
Dec 26, 2023 29.90 29.90 29.53 29.75 71,523 +0.32(+1.09%)
Dec 22, 2023 29.46 29.62 29.43 29.43 48,376 +0.17(+0.58%)
Dec 21, 2023 28.01 29.33 28.01 29.26 46,213 +0.87(+3.06%)
Dec 20, 2023 27.72 28.75 27.72 28.39 43,871 -1.01(-3.44%)
Dec 19, 2023 28.67 29.50 28.67 29.40 69,821 +0.33(+1.14%)
Dec 18, 2023 29.12 29.18 29.07 29.07 48,133 +0.29(+1.01%)
Dec 15, 2023 29.18 29.30 28.44 28.78 57,376 -1.04(-3.49%)
Dec 14, 2023 30.90 30.90 28.94 29.82 93,818 -0.17(-0.57%)
Dec 13, 2023 29.99 29.99 29.37 29.99 49,334 -0.52(-1.70%)
Dec 12, 2023 30.45 30.54 30.00 30.51 107,747 +0.64(+2.14%)
Dec 11, 2023 30.67 30.67 29.08 29.87 86,432 +0.03(+0.10%)
Dec 08, 2023 29.79 29.93 29.72 29.84 62,203 +0.18(+0.61%)
Dec 07, 2023 29.50 29.82 29.45 29.66 61,450 +0.11(+0.37%)
Dec 06, 2023 29.51 29.55 29.33 29.55 88,493 +0.86(+3.00%)
Dec 05, 2023 28.50 28.73 28.50 28.69 91,422 +0.10(+0.35%)
Dec 04, 2023 28.66 28.70 28.55 28.59 56,212 -0.14(-0.49%)
Dec 01, 2023 28.31 28.74 28.31 28.73 41,563 +0.31(+1.09%)
Nov 30, 2023 28.17 28.55 28.17 28.42 80,957 -0.02(-0.07%)
Nov 29, 2023 28.51 28.51 28.35 28.44 56,308 +0.11(+0.39%)
Nov 28, 2023 28.80 28.80 28.16 28.33 47,028 -0.18(-0.63%)
Nov 27, 2023 27.55 28.55 27.55 28.51 182,895 +0.21(+0.75%)
Nov 24, 2023 27.35 29.11 27.35 28.30 81,037 +0.59(+2.13%)
Nov 22, 2023 27.68 27.71 27.59 27.71 34,903 -0.10(-0.36%)
Nov 21, 2023 27.88 28.01 27.77 27.81 39,192 +0.00(+0.00%)
Nov 20, 2023 28.84 28.84 26.71 27.81 133,513 +0.28(+1.02%)
Nov 17, 2023 27.42 28.39 27.41 27.53 60,192 +0.86(+3.22%)
Nov 16, 2023 27.41 27.41 26.54 26.67 96,028 +0.48(+1.83%)
Nov 15, 2023 26.40 26.40 26.10 26.19 60,333 -0.11(-0.42%)
Nov 14, 2023 26.37 26.62 25.95 26.30 73,254 +0.40(+1.54%)
Nov 13, 2023 26.38 26.38 25.65 25.90 170,113 -0.17(-0.65%)
Nov 10, 2023 25.82 26.11 25.20 26.07 71,017 +0.26(+1.01%)
Nov 09, 2023 26.86 26.86 25.81 25.81 50,034 -0.12(-0.48%)
Nov 08, 2023 26.00 26.05 25.86 25.93 59,296 +0.08(+0.33%)
Nov 07, 2023 25.62 25.86 25.62 25.85 96,582 -0.49(-1.86%)
Nov 06, 2023 26.57 27.10 26.28 26.34 100,068 -0.43(-1.59%)
Nov 03, 2023 26.61 26.86 26.52 26.77 42,197 +0.54(+2.04%)
Nov 02, 2023 25.99 26.27 25.96 26.23 87,214 +0.07(+0.25%)
Nov 01, 2023 26.13 26.36 26.02 26.16 63,025 +0.11(+0.44%)
Oct 31, 2023 26.10 26.21 25.83 26.05 74,984 +0.60(+2.36%)
Oct 30, 2023 25.21 25.45 25.00 25.45 134,613 +0.68(+2.75%)
Oct 27, 2023 24.69 24.88 24.66 24.77 106,371 +2.25(+9.99%)
Oct 26, 2023 22.52 22.75 22.33 22.52 217,773 +0.09(+0.40%)
Oct 25, 2023 22.03 22.84 22.03 22.43 91,753 -0.14(-0.62%)
Oct 24, 2023 21.89 22.65 21.89 22.57 155,701 +0.00(+0.00%)
Oct 23, 2023 22.34 22.71 22.34 22.57 156,986 +0.00(+0.00%)
Oct 20, 2023 22.94 23.20 22.57 22.57 89,217 -0.41(-1.78%)
Oct 19, 2023 22.93 23.12 22.51 22.98 366,614 +0.21(+0.91%)
Oct 18, 2023 23.07 23.07 22.77 22.77 69,664 -0.34(-1.47%)
Oct 17, 2023 23.13 23.35 22.91 23.11 155,214 +0.16(+0.70%)
Oct 16, 2023 23.45 23.01 22.68 22.95 225,910 +0.26(+1.15%)
Oct 13, 2023 22.21 22.93 22.21 22.69 87,117 -0.25(-1.11%)
Oct 12, 2023 23.08 23.11 22.86 22.95 149,533 -0.38(-1.61%)
Oct 11, 2023 23.49 23.57 23.26 23.32 57,567 -0.43(-1.81%)
Oct 10, 2023 23.45 24.15 23.29 23.75 101,201 +0.00(+0.00%)
Oct 09, 2023 24.02 24.02 22.82 23.75 58,404 +0.10(+0.42%)
Oct 06, 2023 23.55 23.97 22.98 23.65 128,246 +0.15(+0.64%)
Oct 05, 2023 22.69 23.50 22.69 23.50 69,133 +0.41(+1.78%)
Oct 04, 2023 23.03 23.15 22.97 23.09 75,064 +0.00(+0.00%)
Oct 03, 2023 23.00 23.21 23.00 23.09 81,723 -0.20(-0.84%)
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.